PT Darya-Varia Laboratoria Tbk (IDX:DVLA)
Indonesia · Delayed Price · Currency is IDR 1,660.00
-10.00 (-0.60%)
At close: Dec 5, 2025
IDX:DVLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,670.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.60% | 35,300 |
| Dec 4, 2025 | 1,660.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0.91% | 13,900 |
| Dec 3, 2025 | 1,645.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | 0.61% | 7,600 |
| Dec 2, 2025 | 1,650.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.30% | 27,400 |
| Dec 1, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.30% | 12,500 |
| Nov 28, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 14,300 |
| Nov 27, 2025 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,660.00 | - | 18,900 |
| Nov 26, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.30% | 20,500 |
| Nov 25, 2025 | 1,660.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 17,000 |
| Nov 24, 2025 | 1,655.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,660.00 | 0.30% | 26,600 |
| Nov 21, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | - | 31,100 |
| Nov 20, 2025 | 1,655.00 | 1,675.00 | 1,650.00 | 1,655.00 | 1,655.00 | - | 136,100 |
| Nov 19, 2025 | 1,660.00 | 1,660.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.30% | 26,800 |
| Nov 18, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.30% | 14,900 |
| Nov 17, 2025 | 1,655.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,655.00 | - | 100,800 |
| Nov 14, 2025 | 1,660.00 | 1,660.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.30% | 7,800 |
| Nov 13, 2025 | 1,655.00 | 1,660.00 | 1,655.00 | 1,660.00 | 1,660.00 | 0.30% | 47,200 |
| Nov 12, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 22,700 |
| Nov 11, 2025 | 1,650.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,660.00 | 0.61% | 75,800 |
| Nov 10, 2025 | 1,655.00 | 1,655.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.30% | 66,100 |
| Nov 7, 2025 | 1,650.00 | 1,655.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.30% | 22,200 |
| Nov 6, 2025 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 66,700 |
| Nov 5, 2025 | 1,655.00 | 1,655.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.30% | 25,100 |
| Nov 4, 2025 | 1,660.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.30% | 64,900 |
| Nov 3, 2025 | 1,655.00 | 1,670.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.30% | 88,000 |
| Oct 31, 2025 | 1,660.00 | 1,665.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.30% | 81,000 |
| Oct 30, 2025 | 1,670.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,660.00 | -2.64% | 142,200 |
| Oct 29, 2025 | 1,705.00 | 1,710.00 | 1,670.00 | 1,705.00 | 1,705.00 | 0.29% | 243,500 |
| Oct 28, 2025 | 1,705.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,659.00 | - | 320,500 |
| Oct 27, 2025 | 1,710.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,659.00 | 0.29% | 322,600 |
| Oct 24, 2025 | 1,685.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,654.12 | 0.59% | 256,600 |
| Oct 23, 2025 | 1,680.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,644.36 | 0.60% | 158,400 |
| Oct 22, 2025 | 1,680.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,634.60 | - | 127,300 |
| Oct 21, 2025 | 1,670.00 | 1,680.00 | 1,655.00 | 1,675.00 | 1,634.60 | 2.13% | 363,200 |
| Oct 20, 2025 | 1,590.00 | 1,640.00 | 1,590.00 | 1,640.00 | 1,600.45 | 3.14% | 60,200 |
| Oct 17, 2025 | 1,600.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,551.65 | -0.63% | 24,200 |
| Oct 16, 2025 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,561.41 | - | 82,000 |
| Oct 15, 2025 | 1,620.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,561.41 | -1.23% | 79,300 |
| Oct 14, 2025 | 1,620.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,580.93 | - | 15,000 |
| Oct 13, 2025 | 1,620.00 | 1,625.00 | 1,615.00 | 1,620.00 | 1,580.93 | - | 14,800 |
| Oct 10, 2025 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,580.93 | -0.31% | 6,600 |
| Oct 9, 2025 | 1,605.00 | 1,630.00 | 1,605.00 | 1,625.00 | 1,585.81 | 1.25% | 10,400 |
| Oct 8, 2025 | 1,630.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,566.29 | -1.53% | 63,900 |
| Oct 7, 2025 | 1,630.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,590.69 | - | 5,900 |
| Oct 6, 2025 | 1,625.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,590.69 | 0.31% | 39,000 |
| Oct 3, 2025 | 1,635.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,585.81 | -0.31% | 21,300 |
| Oct 2, 2025 | 1,625.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,590.69 | 0.31% | 5,900 |
| Oct 1, 2025 | 1,625.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,585.81 | - | 26,100 |
| Sep 30, 2025 | 1,640.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,585.81 | -0.91% | 9,300 |
| Sep 29, 2025 | 1,635.00 | 1,640.00 | 1,630.00 | 1,640.00 | 1,600.45 | 0.61% | 8,700 |