PT Darya-Varia Laboratoria Tbk (IDX:DVLA)
Indonesia · Delayed Price · Currency is IDR 1,570.00
0.00 (0.00%)
Oct 30, 2026, 3:48 PM WIB
IDX:DVLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,575.00 | 1,575.00 | 1,560.00 | 1,570.00 | 1,570.00 | - | 7,500 |
| Oct 29, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,570.00 | -0.32% | 39,200 |
| Oct 28, 2026 | 1,565.00 | 1,575.00 | 1,560.00 | 1,575.00 | 1,575.00 | 0.96% | 11,400 |
| Oct 27, 2026 | 1,580.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.64% | 5,800 |
| Oct 26, 2026 | 1,580.00 | 1,580.00 | 1,565.00 | 1,570.00 | 1,570.00 | -0.63% | 12,800 |
| Oct 23, 2026 | 1,580.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,580.00 | - | 8,000 |
| Oct 22, 2026 | 1,550.00 | 1,585.00 | 1,540.00 | 1,580.00 | 1,580.00 | 0.64% | 7,600 |
| Oct 21, 2026 | 1,580.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,570.00 | 0.64% | 8,600 |
| Oct 20, 2026 | 1,470.00 | 1,570.00 | 1,420.00 | 1,560.00 | 1,560.00 | 6.12% | 15,000 |
| Oct 19, 2026 | 1,555.00 | 1,555.00 | 1,450.00 | 1,470.00 | 1,470.00 | -1.67% | 48,500 |
| Oct 16, 2026 | 1,580.00 | 1,580.00 | 1,480.00 | 1,495.00 | 1,495.00 | -5.38% | 74,300 |
| Oct 15, 2026 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.32% | 95,700 |
| Oct 14, 2026 | 1,585.00 | 1,590.00 | 1,580.00 | 1,585.00 | 1,585.00 | - | 49,300 |
| Oct 13, 2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | - | 16,200 |
| Oct 12, 2026 | 1,585.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | - | 47,200 |
| Oct 9, 2026 | 1,585.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | - | 139,700 |
| Oct 8, 2026 | 1,575.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | - | 19,900 |
| Oct 7, 2026 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | - | 12,400 |
| Oct 6, 2026 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | - | 17,400 |
| Oct 5, 2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,585.00 | - | 15,300 |
| Oct 2, 2026 | 1,580.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.32% | 31,600 |
| Oct 1, 2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.32% | 15,800 |
| Sep 30, 2026 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.32% | 53,100 |
| Sep 29, 2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | - | 24,100 |
| Sep 28, 2026 | 1,580.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,580.00 | - | 7,400 |
| Sep 25, 2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.32% | 27,400 |
| Sep 24, 2026 | 1,575.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.32% | 52,400 |
| Sep 23, 2026 | 1,580.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,580.00 | - | 21,300 |
| Sep 22, 2026 | 1,580.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | 0.32% | 20,500 |
| Sep 21, 2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.63% | 19,300 |
| Sep 18, 2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,585.00 | - | 59,800 |
| Sep 17, 2026 | 1,590.00 | 1,595.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.31% | 55,700 |
| Sep 16, 2026 | 1,590.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,590.00 | - | 42,000 |
| Sep 15, 2026 | 1,590.00 | 1,595.00 | 1,585.00 | 1,590.00 | 1,590.00 | - | 22,200 |
| Sep 14, 2026 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.31% | 40,500 |
| Sep 11, 2026 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | - | 41,700 |
| Sep 10, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | -0.31% | 98,400 |
| Sep 9, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | 82,500 |
| Sep 8, 2026 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.31% | 79,800 |
| Sep 7, 2026 | 1,595.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.31% | 91,600 |
| Sep 4, 2026 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 210,900 |
| Sep 3, 2026 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 111,000 |
| Sep 2, 2026 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 85,900 |
| Sep 1, 2026 | 1,580.00 | 1,605.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1.27% | 94,900 |
| Aug 31, 2026 | 1,580.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,580.00 | - | 5,000 |
| Aug 28, 2026 | 1,580.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,580.00 | - | 18,600 |
| Aug 27, 2026 | 1,575.00 | 1,580.00 | 1,565.00 | 1,580.00 | 1,580.00 | 0.32% | 12,100 |
| Aug 26, 2026 | 1,575.00 | 1,580.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.32% | 13,500 |
| Aug 24, 2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | - | 5,600 |
| Aug 21, 2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.32% | 5,500 |