PT Darya-Varia Laboratoria Tbk (IDX:DVLA)
Indonesia · Delayed Price · Currency is IDR 1,640.00
+10.00 (0.61%)
Sep 29, 2025, 3:48 PM WIB
IDX:DVLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,630.00 | 1,630.00 | 1,625.00 | 1,630.00 | 1,630.00 | 0.62% | 2,900 |
| Sep 25, 2025 | 1,625.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,620.00 | -0.31% | 3,000 |
| Sep 24, 2025 | 1,615.00 | 1,635.00 | 1,610.00 | 1,625.00 | 1,625.00 | 0.62% | 27,700 |
| Sep 23, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,615.00 | - | 8,300 |
| Sep 22, 2025 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 8,300 |
| Sep 19, 2025 | 1,625.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.62% | 2,300 |
| Sep 18, 2025 | 1,625.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,625.00 | - | 11,100 |
| Sep 17, 2025 | 1,615.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,625.00 | 0.62% | 12,500 |
| Sep 16, 2025 | 1,605.00 | 1,615.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.62% | 73,800 |
| Sep 15, 2025 | 1,580.00 | 1,605.00 | 1,580.00 | 1,605.00 | 1,605.00 | - | 13,500 |
| Sep 12, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.31% | 38,100 |
| Sep 11, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 6,300 |
| Sep 10, 2025 | 1,615.00 | 1,615.00 | 1,580.00 | 1,610.00 | 1,610.00 | -0.31% | 15,700 |
| Sep 9, 2025 | 1,615.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,615.00 | - | 19,900 |
| Sep 8, 2025 | 1,610.00 | 1,620.00 | 1,565.00 | 1,615.00 | 1,615.00 | 0.94% | 94,700 |
| Sep 4, 2025 | 1,595.00 | 1,605.00 | 1,525.00 | 1,600.00 | 1,600.00 | 0.31% | 104,100 |
| Sep 3, 2025 | 1,650.00 | 1,680.00 | 1,550.00 | 1,595.00 | 1,595.00 | -3.33% | 743,300 |
| Sep 2, 2025 | 1,670.00 | 1,670.00 | 1,585.00 | 1,650.00 | 1,650.00 | -0.90% | 129,300 |
| Sep 1, 2025 | 1,660.00 | 1,670.00 | 1,605.00 | 1,665.00 | 1,665.00 | 0.30% | 38,800 |
| Aug 29, 2025 | 1,675.00 | 1,680.00 | 1,640.00 | 1,660.00 | 1,660.00 | -0.90% | 57,100 |
| Aug 28, 2025 | 1,660.00 | 1,675.00 | 1,610.00 | 1,675.00 | 1,675.00 | - | 79,600 |
| Aug 27, 2025 | 1,675.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,675.00 | - | 16,900 |
| Aug 26, 2025 | 1,655.00 | 1,675.00 | 1,645.00 | 1,675.00 | 1,675.00 | -0.30% | 42,400 |
| Aug 25, 2025 | 1,650.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1.82% | 12,300 |
| Aug 22, 2025 | 1,650.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 14,500 |
| Aug 21, 2025 | 1,670.00 | 1,680.00 | 1,580.00 | 1,650.00 | 1,650.00 | -1.20% | 138,400 |
| Aug 20, 2025 | 1,660.00 | 1,675.00 | 1,645.00 | 1,670.00 | 1,670.00 | 2.14% | 8,600 |
| Aug 19, 2025 | 1,675.00 | 1,675.00 | 1,635.00 | 1,635.00 | 1,635.00 | -2.39% | 27,400 |
| Aug 15, 2025 | 1,660.00 | 1,675.00 | 1,640.00 | 1,675.00 | 1,675.00 | 0.30% | 26,000 |
| Aug 14, 2025 | 1,680.00 | 1,680.00 | 1,640.00 | 1,670.00 | 1,670.00 | -0.60% | 88,300 |
| Aug 13, 2025 | 1,650.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1.82% | 9,600 |
| Aug 12, 2025 | 1,655.00 | 1,695.00 | 1,635.00 | 1,650.00 | 1,650.00 | 0.30% | 30,800 |
| Aug 11, 2025 | 1,655.00 | 1,675.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.30% | 55,800 |
| Aug 8, 2025 | 1,670.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.20% | 3,700 |
| Aug 7, 2025 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.18% | 14,600 |
| Aug 6, 2025 | 1,675.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,690.00 | 0.90% | 10,800 |
| Aug 5, 2025 | 1,685.00 | 1,685.00 | 1,665.00 | 1,675.00 | 1,675.00 | -0.59% | 6,600 |
| Aug 4, 2025 | 1,675.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.30% | 21,100 |
| Aug 1, 2025 | 1,690.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.59% | 8,700 |
| Jul 31, 2025 | 1,675.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,690.00 | 0.90% | 123,900 |
| Jul 30, 2025 | 1,680.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.59% | 44,100 |
| Jul 29, 2025 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.59% | 57,500 |
| Jul 28, 2025 | 1,685.00 | 1,695.00 | 1,685.00 | 1,695.00 | 1,695.00 | 0.89% | 12,900 |
| Jul 25, 2025 | 1,710.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.59% | 19,600 |
| Jul 24, 2025 | 1,690.00 | 1,705.00 | 1,685.00 | 1,690.00 | 1,690.00 | - | 29,700 |
| Jul 23, 2025 | 1,690.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 9,900 |
| Jul 22, 2025 | 1,685.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.30% | 4,700 |
| Jul 21, 2025 | 1,680.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.59% | 19,300 |
| Jul 18, 2025 | 1,690.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,695.00 | -0.59% | 25,700 |
| Jul 17, 2025 | 1,710.00 | 1,710.00 | 1,670.00 | 1,705.00 | 1,705.00 | -0.29% | 115,600 |