PT Darya-Varia Laboratoria Tbk (IDX:DVLA)
Indonesia · Delayed Price · Currency is IDR 1,585.00
-10.00 (-0.63%)
May 29, 2026, 4:04 PM WIB
IDX:DVLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,595.00 | 1,595.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.63% | 14,000 |
| May 26, 2026 | 1,595.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,595.00 | - | 4,900 |
| May 25, 2026 | 1,590.00 | 1,605.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.31% | 17,400 |
| May 22, 2026 | 1,580.00 | 1,590.00 | 1,565.00 | 1,590.00 | 1,590.00 | 0.63% | 23,900 |
| May 21, 2026 | 1,585.00 | 1,590.00 | 1,570.00 | 1,580.00 | 1,580.00 | -0.63% | 22,900 |
| May 20, 2026 | 1,595.00 | 1,600.00 | 1,550.00 | 1,590.00 | 1,590.00 | -0.31% | 32,100 |
| May 19, 2026 | 1,590.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | 0.31% | 8,200 |
| May 18, 2026 | 1,600.00 | 1,600.00 | 1,575.00 | 1,590.00 | 1,590.00 | -0.63% | 15,500 |
| May 13, 2026 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | - | 8,300 |
| May 12, 2026 | 1,610.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.31% | 10,100 |
| May 11, 2026 | 1,610.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,605.00 | -0.31% | 48,900 |
| May 8, 2026 | 1,605.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.31% | 45,400 |
| May 7, 2026 | 1,600.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.31% | 30,100 |
| May 6, 2026 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 4,000 |
| May 5, 2026 | 1,595.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.31% | 14,200 |
| May 4, 2026 | 1,600.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.62% | 15,900 |
| Apr 30, 2026 | 1,600.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,605.00 | - | 5,400 |
| Apr 29, 2026 | 1,600.00 | 1,605.00 | 1,585.00 | 1,605.00 | 1,605.00 | 0.31% | 13,500 |
| Apr 28, 2026 | 1,605.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | 9,600 |
| Apr 27, 2026 | 1,605.00 | 1,605.00 | 1,585.00 | 1,600.00 | 1,600.00 | - | 3,400 |
| Apr 24, 2026 | 1,610.00 | 1,610.00 | 1,565.00 | 1,600.00 | 1,600.00 | -0.31% | 34,800 |
| Apr 23, 2026 | 1,600.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,605.00 | - | 20,600 |
| Apr 22, 2026 | 1,605.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,605.00 | - | 61,500 |
| Apr 21, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | - | 24,400 |
| Apr 20, 2026 | 1,605.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,605.00 | - | 22,500 |
| Apr 17, 2026 | 1,605.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,605.00 | - | 1,300 |
| Apr 16, 2026 | 1,605.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,605.00 | - | 1,300 |
| Apr 15, 2026 | 1,600.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.31% | 38,600 |
| Apr 14, 2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 15,200 |
| Apr 13, 2026 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 3,700 |
| Apr 10, 2026 | 1,595.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 11,900 |
| Apr 9, 2026 | 1,610.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.31% | 33,300 |
| Apr 8, 2026 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.62% | 4,900 |
| Apr 7, 2026 | 1,595.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,605.00 | 0.63% | 103,500 |
| Apr 6, 2026 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.31% | 12,400 |
| Apr 2, 2026 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.62% | 7,300 |
| Apr 1, 2026 | 1,605.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.31% | 27,500 |
| Mar 31, 2026 | 1,600.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.31% | 4,000 |
| Mar 30, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 10,200 |
| Mar 27, 2026 | 1,600.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,605.00 | -0.31% | 11,800 |
| Mar 26, 2026 | 1,610.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.63% | 13,000 |
| Mar 25, 2026 | 1,610.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 14,000 |
| Mar 17, 2026 | 1,610.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 10,600 |
| Mar 16, 2026 | 1,600.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,610.00 | - | 6,700 |
| Mar 13, 2026 | 1,610.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | - | 9,200 |
| Mar 12, 2026 | 1,610.00 | 1,640.00 | 1,605.00 | 1,610.00 | 1,610.00 | 1.26% | 2,800 |
| Mar 11, 2026 | 1,610.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.24% | 9,700 |
| Mar 10, 2026 | 1,610.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.94% | 36,500 |
| Mar 9, 2026 | 1,605.00 | 1,620.00 | 1,590.00 | 1,595.00 | 1,595.00 | -1.24% | 31,400 |
| Mar 6, 2026 | 1,615.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.31% | 16,600 |