PT Darya-Varia Laboratoria Tbk (IDX:DVLA)
Indonesia · Delayed Price · Currency is IDR 1,680.00
-10.00 (-0.59%)
Aug 1, 2025, 2:52 PM WIB
IDX:DVLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1,690.00 | 1,715.00 | 1,685.00 | 1,710.00 | 1,710.00 | 1.18% | 195,100 |
| Jul 15, 2025 | 1,685.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,690.00 | 1.20% | 29,400 |
| Jul 14, 2025 | 1,650.00 | 1,680.00 | 1,640.00 | 1,670.00 | 1,670.00 | 1.21% | 38,400 |
| Jul 11, 2025 | 1,605.00 | 1,650.00 | 1,605.00 | 1,650.00 | 1,650.00 | 2.80% | 19,900 |
| Jul 10, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.94% | 8,900 |
| Jul 9, 2025 | 1,595.00 | 1,595.00 | 1,585.00 | 1,590.00 | 1,590.00 | 0.32% | 2,400 |
| Jul 8, 2025 | 1,605.00 | 1,605.00 | 1,575.00 | 1,585.00 | 1,585.00 | -0.94% | 4,600 |
| Jul 7, 2025 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.63% | 4,000 |
| Jul 4, 2025 | 1,615.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.63% | 1,900 |
| Jul 3, 2025 | 1,625.00 | 1,625.00 | 1,560.00 | 1,580.00 | 1,580.00 | -1.25% | 24,300 |
| Jul 2, 2025 | 1,635.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.14% | 31,500 |
| Jul 1, 2025 | 1,615.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,635.00 | 1.55% | 17,700 |
| Jun 30, 2025 | 1,645.00 | 1,645.00 | 1,610.00 | 1,610.00 | 1,610.00 | -4.45% | 47,100 |
| Jun 26, 2025 | 1,675.00 | 1,695.00 | 1,660.00 | 1,685.00 | 1,618.00 | 0.60% | 61,000 |
| Jun 25, 2025 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,608.40 | 0.30% | 41,700 |
| Jun 24, 2025 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,603.60 | - | 61,800 |
| Jun 23, 2025 | 1,700.00 | 1,710.00 | 1,645.00 | 1,670.00 | 1,603.60 | -1.76% | 42,900 |
| Jun 20, 2025 | 1,700.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,632.40 | - | 22,000 |
| Jun 19, 2025 | 1,705.00 | 1,715.00 | 1,695.00 | 1,700.00 | 1,632.40 | - | 146,800 |
| Jun 18, 2025 | 1,700.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,632.40 | -0.29% | 97,000 |
| Jun 17, 2025 | 1,710.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,637.20 | -0.29% | 4,700 |
| Jun 16, 2025 | 1,710.00 | 1,710.00 | 1,685.00 | 1,710.00 | 1,642.01 | - | 12,600 |
| Jun 13, 2025 | 1,680.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,642.01 | 1.79% | 28,400 |
| Jun 12, 2025 | 1,695.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,613.20 | -1.18% | 38,800 |
| Jun 11, 2025 | 1,700.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,632.40 | - | 11,300 |
| Jun 10, 2025 | 1,695.00 | 1,705.00 | 1,695.00 | 1,700.00 | 1,632.40 | 0.29% | 11,500 |
| Jun 5, 2025 | 1,690.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,627.60 | 0.30% | 13,100 |
| Jun 4, 2025 | 1,705.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,622.80 | -0.29% | 6,900 |
| Jun 3, 2025 | 1,705.00 | 1,715.00 | 1,670.00 | 1,695.00 | 1,627.60 | -0.59% | 19,000 |
| Jun 2, 2025 | 1,700.00 | 1,720.00 | 1,665.00 | 1,705.00 | 1,637.20 | 0.29% | 162,700 |
| May 28, 2025 | 1,705.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,632.40 | -0.29% | 15,300 |
| May 27, 2025 | 1,710.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,637.20 | -0.29% | 45,000 |
| May 26, 2025 | 1,695.00 | 1,750.00 | 1,695.00 | 1,710.00 | 1,642.01 | 0.88% | 38,400 |
| May 23, 2025 | 1,690.00 | 1,695.00 | 1,680.00 | 1,695.00 | 1,627.60 | - | 25,200 |
| May 22, 2025 | 1,690.00 | 1,695.00 | 1,670.00 | 1,695.00 | 1,627.60 | 1.50% | 45,800 |
| May 21, 2025 | 1,680.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,603.60 | -0.30% | 25,800 |
| May 20, 2025 | 1,680.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,608.40 | -0.30% | 34,900 |
| May 19, 2025 | 1,675.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,613.20 | 0.30% | 26,500 |