PT Darya-Varia Laboratoria Tbk (IDX:DVLA)
Indonesia · Delayed Price · Currency is IDR 1,660.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:DVLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,660.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | - | 23,400 |
| Feb 26, 2026 | 1,650.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.30% | 6,200 |
| Feb 25, 2026 | 1,655.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | - | 5,400 |
| Feb 24, 2026 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 7,100 |
| Feb 23, 2026 | 1,645.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,660.00 | 0.61% | 32,900 |
| Feb 20, 2026 | 1,655.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.30% | 12,800 |
| Feb 19, 2026 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | - | 13,500 |
| Feb 18, 2026 | 1,650.00 | 1,655.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.30% | 3,800 |
| Feb 13, 2026 | 1,650.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | - | 15,900 |
| Feb 12, 2026 | 1,655.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 23,500 |
| Feb 11, 2026 | 1,645.00 | 1,660.00 | 1,625.00 | 1,660.00 | 1,660.00 | 0.91% | 13,100 |
| Feb 10, 2026 | 1,660.00 | 1,660.00 | 1,620.00 | 1,645.00 | 1,645.00 | -0.90% | 9,300 |
| Feb 9, 2026 | 1,680.00 | 1,680.00 | 1,550.00 | 1,660.00 | 1,660.00 | -1.19% | 204,400 |
| Feb 6, 2026 | 1,635.00 | 1,695.00 | 1,595.00 | 1,680.00 | 1,680.00 | 2.75% | 127,400 |
| Feb 5, 2026 | 1,655.00 | 1,675.00 | 1,630.00 | 1,635.00 | 1,635.00 | -1.21% | 60,900 |
| Feb 4, 2026 | 1,660.00 | 1,660.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.30% | 17,300 |
| Feb 3, 2026 | 1,655.00 | 1,675.00 | 1,630.00 | 1,660.00 | 1,660.00 | 1.53% | 26,400 |
| Feb 2, 2026 | 1,655.00 | 1,655.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.91% | 69,000 |
| Jan 30, 2026 | 1,650.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,650.00 | - | 10,900 |
| Jan 29, 2026 | 1,650.00 | 1,690.00 | 1,625.00 | 1,650.00 | 1,650.00 | - | 117,900 |
| Jan 28, 2026 | 1,675.00 | 1,680.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.90% | 111,700 |
| Jan 27, 2026 | 1,685.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.30% | 77,000 |
| Jan 26, 2026 | 1,675.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 18,700 |
| Jan 23, 2026 | 1,675.00 | 1,675.00 | 1,665.00 | 1,670.00 | 1,670.00 | - | 26,700 |
| Jan 22, 2026 | 1,670.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,670.00 | 1.21% | 29,300 |
| Jan 21, 2026 | 1,665.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.90% | 42,600 |
| Jan 20, 2026 | 1,660.00 | 1,665.00 | 1,660.00 | 1,665.00 | 1,665.00 | - | 17,500 |
| Jan 19, 2026 | 1,660.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,665.00 | 0.30% | 12,700 |
| Jan 15, 2026 | 1,660.00 | 1,660.00 | 1,655.00 | 1,660.00 | 1,660.00 | - | 14,500 |
| Jan 14, 2026 | 1,655.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,660.00 | 0.30% | 20,000 |
| Jan 13, 2026 | 1,655.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,655.00 | - | 5,600 |
| Jan 12, 2026 | 1,655.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 19,600 |
| Jan 9, 2026 | 1,670.00 | 1,670.00 | 1,640.00 | 1,660.00 | 1,660.00 | 0.30% | 27,600 |
| Jan 8, 2026 | 1,665.00 | 1,665.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.60% | 19,600 |
| Jan 7, 2026 | 1,655.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,665.00 | 0.60% | 17,300 |
| Jan 6, 2026 | 1,655.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | - | 43,200 |
| Jan 5, 2026 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | - | 15,700 |
| Jan 2, 2026 | 1,650.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.30% | 81,600 |
| Dec 30, 2025 | 1,650.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.30% | 19,200 |
| Dec 29, 2025 | 1,655.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,655.00 | - | 51,200 |
| Dec 24, 2025 | 1,660.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 52,300 |
| Dec 23, 2025 | 1,660.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,660.00 | - | 13,900 |
| Dec 22, 2025 | 1,665.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,660.00 | - | 31,400 |
| Dec 19, 2025 | 1,660.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,660.00 | 0.30% | 19,100 |
| Dec 18, 2025 | 1,655.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,655.00 | - | 177,500 |
| Dec 17, 2025 | 1,660.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,655.00 | -0.30% | 13,200 |
| Dec 16, 2025 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.91% | 36,900 |
| Dec 15, 2025 | 1,645.00 | 1,675.00 | 1,645.00 | 1,645.00 | 1,645.00 | - | 47,500 |
| Dec 12, 2025 | 1,655.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.30% | 8,800 |
| Dec 11, 2025 | 1,665.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.60% | 11,900 |