PT Darya-Varia Laboratoria Tbk (IDX:DVLA)
Indonesia · Delayed Price · Currency is IDR 1,585.00
+10.00 (0.63%)
Sep 22, 2026, 3:28 PM WIB
IDX:DVLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,580.00 | 1,585.00 | 1,575.00 | 1,580.00 | - | 0.32% | 12,500 |
| 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% | 51,700 |
| 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 |
| Aug 20, 2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.32% | 23,500 |
| Aug 19, 2026 | 1,580.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | - | 6,200 |
| Aug 18, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | 3,100 |
| Aug 14, 2026 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.32% | 11,800 |
| Aug 13, 2026 | 1,590.00 | 1,590.00 | 1,580.00 | 1,585.00 | 1,585.00 | - | 3,800 |
| Aug 12, 2026 | 1,595.00 | 1,595.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.63% | 1,800 |
| 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 |