PT Darya-Varia Laboratoria Tbk (IDX:DVLA)
Indonesia · Delayed Price · Currency is IDR 1,585.00
+10.00 (0.63%)
Aug 12, 2026, 1:54 PM WIB
IDX:DVLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,595.00 | 1,595.00 | 1,575.00 | 1,585.00 | - | 0.63% | 1,900 |
| Aug 11, 2026 | 1,580.00 | 1,580.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.32% | 3,100 |
| Aug 10, 2026 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.32% | 7,700 |
| Aug 7, 2026 | 1,590.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.31% | 7,700 |
| Aug 6, 2026 | 1,590.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0.63% | 8,000 |
| Aug 5, 2026 | 1,580.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0.32% | 28,300 |
| Aug 4, 2026 | 1,585.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.32% | 7,400 |
| Aug 3, 2026 | 1,595.00 | 1,600.00 | 1,550.00 | 1,580.00 | 1,580.00 | -1.25% | 18,600 |
| Jul 31, 2026 | 1,600.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | 0.31% | 25,100 |
| Jul 30, 2026 | 1,585.00 | 1,600.00 | 1,560.00 | 1,595.00 | 1,595.00 | - | 23,100 |
| Jul 29, 2026 | 1,575.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,595.00 | 0.95% | 6,300 |
| Jul 28, 2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0.32% | 12,500 |
| Jul 27, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.32% | 18,000 |
| Jul 24, 2026 | 1,580.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | 2,400 |
| Jul 23, 2026 | 1,595.00 | 1,595.00 | 1,575.00 | 1,580.00 | 1,580.00 | - | 14,400 |
| Jul 22, 2026 | 1,580.00 | 1,585.00 | 1,565.00 | 1,580.00 | 1,580.00 | - | 8,400 |
| Jul 21, 2026 | 1,585.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.32% | 8,400 |
| Jul 20, 2026 | 1,560.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,585.00 | 1.60% | 47,300 |
| Jul 17, 2026 | 1,560.00 | 1,570.00 | 1,545.00 | 1,560.00 | 1,560.00 | - | 2,100 |
| Jul 16, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 1,800 |
| Jul 15, 2026 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.65% | 4,100 |
| Jul 14, 2026 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.32% | 4,900 |
| Jul 13, 2026 | 1,545.00 | 1,565.00 | 1,545.00 | 1,555.00 | 1,555.00 | 0.65% | 2,100 |
| Jul 10, 2026 | 1,540.00 | 1,570.00 | 1,530.00 | 1,545.00 | 1,545.00 | 0.32% | 4,500 |
| Jul 9, 2026 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.32% | 2,200 |
| Jul 8, 2026 | 1,510.00 | 1,560.00 | 1,510.00 | 1,545.00 | 1,545.00 | 2.32% | 22,500 |
| Jul 7, 2026 | 1,505.00 | 1,560.00 | 1,505.00 | 1,510.00 | 1,510.00 | 0.33% | 3,900 |
| Jul 6, 2026 | 1,510.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,505.00 | -0.33% | 4,900 |
| Jul 3, 2026 | 1,565.00 | 1,565.00 | 1,505.00 | 1,510.00 | 1,510.00 | - | 10,700 |
| Jul 2, 2026 | 1,510.00 | 1,510.00 | 1,505.00 | 1,510.00 | 1,510.00 | - | 800 |
| Jul 1, 2026 | 1,585.00 | 1,585.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.98% | 8,400 |
| Jun 30, 2026 | 1,550.00 | 1,550.00 | 1,515.00 | 1,525.00 | 1,525.00 | -0.39% | 19,000 |
| Jun 29, 2026 | 1,590.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,531.00 | - | 92,400 |
| Jun 26, 2026 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,531.00 | - | 26,000 |
| Jun 25, 2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,531.00 | - | 21,900 |
| Jun 24, 2026 | 1,605.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,531.00 | 1.92% | 9,600 |
| Jun 23, 2026 | 1,600.00 | 1,600.00 | 1,560.00 | 1,565.00 | 1,502.20 | -0.32% | 16,500 |
| Jun 22, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,507.00 | -0.95% | 8,500 |
| Jun 19, 2026 | 1,595.00 | 1,595.00 | 1,560.00 | 1,585.00 | 1,521.40 | -0.31% | 10,800 |
| Jun 18, 2026 | 1,590.00 | 1,595.00 | 1,590.00 | 1,590.00 | 1,526.20 | - | 4,700 |
| Jun 17, 2026 | 1,545.00 | 1,590.00 | 1,545.00 | 1,590.00 | 1,526.20 | 2.91% | 33,600 |
| Jun 15, 2026 | 1,545.00 | 1,565.00 | 1,535.00 | 1,545.00 | 1,483.01 | 0.98% | 5,800 |
| Jun 12, 2026 | 1,545.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,468.61 | -0.33% | 11,000 |
| Jun 11, 2026 | 1,520.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,473.41 | -0.32% | 6,000 |
| Jun 10, 2026 | 1,475.00 | 1,550.00 | 1,470.00 | 1,540.00 | 1,478.21 | 4.76% | 56,700 |
| Jun 9, 2026 | 1,465.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,411.02 | 0.68% | 30,700 |
| Jun 8, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,401.42 | -2.67% | 28,200 |
| Jun 5, 2026 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,439.81 | -1.64% | 29,400 |
| Jun 4, 2026 | 1,550.00 | 1,550.00 | 1,515.00 | 1,525.00 | 1,463.81 | -3.17% | 18,900 |
| Jun 3, 2026 | 1,580.00 | 1,585.00 | 1,530.00 | 1,575.00 | 1,511.80 | -0.32% | 41,500 |