PT Darya-Varia Laboratoria Tbk (IDX:DVLA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,665.00
-10.00 (-0.60%)
Aug 29, 2025, 9:46 AM WIB

IDX:DVLA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,660.001,675.001,610.001,675.001,675.00-79,600
Aug 27, 20251,675.001,675.001,650.001,675.001,675.00-16,900
Aug 26, 20251,655.001,675.001,645.001,675.001,675.00-0.30%42,400
Aug 25, 20251,650.001,680.001,650.001,680.001,680.001.82%12,300
Aug 22, 20251,650.001,675.001,650.001,650.001,650.00-14,500
Aug 21, 20251,670.001,680.001,580.001,650.001,650.00-1.20%138,400
Aug 20, 20251,660.001,675.001,645.001,670.001,670.002.14%8,600
Aug 19, 20251,675.001,675.001,635.001,635.001,635.00-2.39%27,400
Aug 15, 20251,660.001,675.001,640.001,675.001,675.000.30%26,000
Aug 14, 20251,680.001,680.001,640.001,670.001,670.00-0.60%88,300
Aug 13, 20251,650.001,690.001,650.001,680.001,680.001.82%9,600
Aug 12, 20251,655.001,695.001,635.001,650.001,650.000.30%30,800
Aug 11, 20251,655.001,675.001,645.001,645.001,645.00-0.30%55,800
Aug 8, 20251,670.001,675.001,650.001,650.001,650.00-1.20%3,700
Aug 7, 20251,690.001,690.001,670.001,670.001,670.00-1.18%14,600
Aug 6, 20251,675.001,690.001,670.001,690.001,690.000.90%10,800
Aug 5, 20251,685.001,685.001,665.001,675.001,675.00-0.59%6,600
Aug 4, 20251,675.001,685.001,670.001,685.001,685.000.30%21,100
Aug 1, 20251,690.001,700.001,670.001,680.001,680.00-0.59%8,700
Jul 31, 20251,675.001,690.001,670.001,690.001,690.000.90%123,900
Jul 30, 20251,680.001,685.001,675.001,675.001,675.00-0.59%44,100
Jul 29, 20251,695.001,700.001,685.001,685.001,685.00-0.59%57,500
Jul 28, 20251,685.001,695.001,685.001,695.001,695.000.89%12,900
Jul 25, 20251,710.001,710.001,680.001,680.001,680.00-0.59%19,600
Jul 24, 20251,690.001,705.001,685.001,690.001,690.00-29,700
Jul 23, 20251,690.001,700.001,690.001,690.001,690.00-9,900
Jul 22, 20251,685.001,690.001,680.001,690.001,690.000.30%4,700
Jul 21, 20251,680.001,695.001,680.001,685.001,685.00-0.59%19,300
Jul 18, 20251,690.001,700.001,675.001,695.001,695.00-0.59%25,700
Jul 17, 20251,710.001,710.001,670.001,705.001,705.00-0.29%115,600
Jul 16, 20251,690.001,715.001,685.001,710.001,710.001.18%195,100
Jul 15, 20251,685.001,690.001,670.001,690.001,690.001.20%29,400
Jul 14, 20251,650.001,680.001,640.001,670.001,670.001.21%38,400
Jul 11, 20251,605.001,650.001,605.001,650.001,650.002.80%19,900
Jul 10, 20251,600.001,630.001,600.001,605.001,605.000.94%8,900
Jul 9, 20251,595.001,595.001,585.001,590.001,590.000.32%2,400
Jul 8, 20251,605.001,605.001,575.001,585.001,585.00-0.94%4,600
Jul 7, 20251,600.001,600.001,595.001,600.001,600.000.63%4,000
Jul 4, 20251,615.001,615.001,590.001,590.001,590.000.63%1,900
Jul 3, 20251,625.001,625.001,560.001,580.001,580.00-1.25%24,300
Jul 2, 20251,635.001,635.001,600.001,600.001,600.00-2.14%31,500
Jul 1, 20251,615.001,635.001,605.001,635.001,635.001.55%17,700
Jun 30, 20251,645.001,645.001,610.001,610.001,610.00-4.45%47,100
Jun 26, 20251,675.001,695.001,660.001,685.001,618.000.60%61,000
Jun 25, 20251,700.001,700.001,675.001,675.001,608.400.30%41,700
Jun 24, 20251,700.001,700.001,670.001,670.001,603.60-61,800
Jun 23, 20251,700.001,710.001,645.001,670.001,603.60-1.76%42,900
Jun 20, 20251,700.001,715.001,680.001,700.001,632.40-22,000
Jun 19, 20251,705.001,715.001,695.001,700.001,632.40-146,800
Jun 18, 20251,700.001,740.001,700.001,700.001,632.40-0.29%97,000