PT Darma Henwa Tbk DEWA

IDX · Indonesia · Energy Minerals

IDR 334.00-8.00 (-2.34%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 334.00	-2.34%	IDR 342.00	IDR 348.00	IDR 326.00	411.80M
2026-09-30	IDR 342.00	+0.59%	IDR 346.00	IDR 354.00	IDR 342.00	397.33M
2026-09-29	IDR 340.00	-2.86%	IDR 342.00	IDR 346.00	IDR 330.00	661.14M
2026-09-28	IDR 350.00	-1.69%	IDR 354.00	IDR 364.00	IDR 348.00	254.51M
2026-09-25	IDR 356.00	-2.20%	IDR 366.00	IDR 370.00	IDR 354.00	246.43M
2026-09-24	IDR 364.00	-4.21%	IDR 378.00	IDR 378.00	IDR 362.00	402.43M
2026-09-23	IDR 380.00	+9.20%	IDR 350.00	IDR 380.00	IDR 346.00	671.12M
2026-09-22	IDR 348.00	-4.40%	IDR 366.00	IDR 370.00	IDR 344.00	553.30M
2026-09-21	IDR 364.00	-1.62%	IDR 370.00	IDR 374.00	IDR 362.00	347.70M
2026-09-18	IDR 370.00	-3.14%	IDR 382.00	IDR 386.00	IDR 366.00	399.47M
2026-09-17	IDR 382.00	+3.24%	IDR 368.00	IDR 384.00	IDR 366.00	791.95M
2026-09-16	IDR 370.00	-6.57%	IDR 394.00	IDR 400.00	IDR 370.00	935.63M
2026-09-15	IDR 396.00	-2.46%	IDR 406.00	IDR 410.00	IDR 392.00	323.43M
2026-09-14	IDR 406.00	-2.87%	IDR 420.00	IDR 420.00	IDR 384.00	910.55M
2026-09-11	IDR 418.00	-1.88%	IDR 420.00	IDR 428.00	IDR 412.00	427.87M
2026-09-10	IDR 426.00	-3.62%	IDR 442.00	IDR 448.00	IDR 424.00	534.95M
2026-09-09	IDR 442.00	-0.90%	IDR 448.00	IDR 450.00	IDR 440.00	200.69M
2026-09-08	IDR 446.00	-0.45%	IDR 450.00	IDR 456.00	IDR 440.00	419.50M
2026-09-07	IDR 448.00	+0.90%	IDR 444.00	IDR 458.00	IDR 442.00	505.58M
2026-09-04	IDR 444.00	-1.77%	IDR 454.00	IDR 456.00	IDR 440.00	281.56M
2026-09-03	IDR 452.00	0.00%	IDR 458.00	IDR 462.00	IDR 448.00	305.64M
2026-09-02	IDR 452.00	-2.16%	IDR 464.00	IDR 466.00	IDR 450.00	326.35M
2026-09-01	IDR 462.00	+5.00%	IDR 446.00	IDR 462.00	IDR 444.00	700.50M
2026-08-31	IDR 440.00	0.00%	IDR 440.00	IDR 444.00	IDR 436.00	174.73M
2026-08-28	IDR 440.00	-1.79%	IDR 448.00	IDR 452.00	IDR 434.00	286.75M
2026-08-27	IDR 448.00	+6.67%	IDR 416.00	IDR 448.00	IDR 414.00	412.54M
2026-08-26	IDR 420.00	-7.08%	IDR 454.00	IDR 456.00	IDR 420.00	521.98M
2026-08-24	IDR 452.00	-1.31%	IDR 460.00	IDR 466.00	IDR 450.00	307.23M
2026-08-21	IDR 458.00	+0.44%	IDR 458.00	IDR 468.00	IDR 454.00	562.49M
2026-08-20	IDR 456.00	+3.64%	IDR 448.00	IDR 462.00	IDR 448.00	570.59M
2026-08-19	IDR 440.00	-1.35%	IDR 446.00	IDR 448.00	IDR 438.00	294.32M
2026-08-18	IDR 446.00	-0.89%	IDR 456.00	IDR 464.00	IDR 446.00	414.08M
2026-08-14	IDR 450.00	+0.90%	IDR 448.00	IDR 456.00	IDR 440.00	314.96M
2026-08-13	IDR 446.00	-4.29%	IDR 470.00	IDR 472.00	IDR 446.00	523.31M
2026-08-12	IDR 466.00	+5.43%	IDR 446.00	IDR 470.00	IDR 444.00	677.39M
2026-08-11	IDR 442.00	-6.75%	IDR 480.00	IDR 480.00	IDR 440.00	927.24M
2026-08-10	IDR 474.00	-0.84%	IDR 486.00	IDR 496.00	IDR 472.00	907.15M
2026-08-07	IDR 478.00	+0.84%	IDR 476.00	IDR 484.00	IDR 474.00	407.69M
2026-08-06	IDR 474.00	-1.25%	IDR 488.00	IDR 492.00	IDR 472.00	751.76M
2026-08-05	IDR 480.00	+3.90%	IDR 466.00	IDR 486.00	IDR 464.00	851.08M
2026-08-04	IDR 462.00	-0.43%	IDR 468.00	IDR 468.00	IDR 454.00	324.73M
2026-08-03	IDR 464.00	+0.87%	IDR 476.00	IDR 482.00	IDR 460.00	821.73M
2026-07-31	IDR 460.00	+2.22%	IDR 460.00	IDR 478.00	IDR 454.00	1.05B
2026-07-30	IDR 450.00	+2.27%	IDR 446.00	IDR 454.00	IDR 438.00	501.92M
2026-07-29	IDR 440.00	-0.90%	IDR 446.00	IDR 462.00	IDR 432.00	1.19B
2026-07-28	IDR 444.00	+0.45%	IDR 444.00	IDR 456.00	IDR 442.00	612.87M
2026-07-27	IDR 442.00	0.00%	IDR 440.00	IDR 456.00	IDR 430.00	818.28M
2026-07-24	IDR 442.00	-6.36%	IDR 468.00	IDR 472.00	IDR 438.00	1.07B
2026-07-23	IDR 472.00	+7.27%	IDR 438.00	IDR 486.00	IDR 436.00	2.11B
2026-07-22	IDR 440.00	0.00%	IDR 442.00	IDR 448.00	IDR 424.00	1.10B
2026-07-21	IDR 440.00	+10.55%	IDR 400.00	IDR 450.00	IDR 392.00	2.20B
2026-07-20	IDR 398.00	+9.34%	IDR 368.00	IDR 400.00	IDR 364.00	983.50M
2026-07-17	IDR 364.00	-1.62%	IDR 370.00	IDR 374.00	IDR 362.00	371.20M
2026-07-16	IDR 370.00	+2.21%	IDR 362.00	IDR 378.00	IDR 354.00	586.03M
2026-07-15	IDR 362.00	+1.12%	IDR 360.00	IDR 372.00	IDR 356.00	668.31M
2026-07-14	IDR 358.00	+3.47%	IDR 346.00	IDR 372.00	IDR 346.00	1.12B
2026-07-13	IDR 346.00	+2.37%	IDR 334.00	IDR 346.00	IDR 326.00	616.08M
2026-07-10	IDR 338.00	+1.81%	IDR 334.00	IDR 344.00	IDR 330.00	609.10M
2026-07-09	IDR 332.00	+11.41%	IDR 298.00	IDR 348.00	IDR 296.00	1.22B
2026-07-08	IDR 298.00	-3.87%	IDR 310.00	IDR 310.00	IDR 296.00	274.64M
2026-07-07	IDR 310.00	-2.52%	IDR 318.00	IDR 320.00	IDR 310.00	228.31M
2026-07-06	IDR 318.00	+1.27%	IDR 318.00	IDR 330.00	IDR 308.00	479.97M
2026-07-03	IDR 314.00	+4.67%	IDR 306.00	IDR 322.00	IDR 306.00	443.69M
2026-07-02	IDR 300.00	+2.74%	IDR 294.00	IDR 312.00	IDR 292.00	606.61M
2026-07-01	IDR 292.00	+2.82%	IDR 280.00	IDR 300.00	IDR 274.00	719.95M
2026-06-30	IDR 284.00	-7.79%	IDR 308.00	IDR 310.00	IDR 274.00	676.29M
2026-06-29	IDR 308.00	+0.65%	IDR 306.00	IDR 312.00	IDR 296.00	314.44M
2026-06-26	IDR 306.00	-6.13%	IDR 326.00	IDR 330.00	IDR 296.00	704.29M
2026-06-25	IDR 326.00	+1.24%	IDR 322.00	IDR 338.00	IDR 314.00	727.00M
2026-06-24	IDR 322.00	-11.54%	IDR 364.00	IDR 368.00	IDR 320.00	770.35M
2026-06-23	IDR 364.00	+4.60%	IDR 348.00	IDR 364.00	IDR 342.00	402.22M
2026-06-22	IDR 348.00	-5.43%	IDR 368.00	IDR 370.00	IDR 344.00	458.65M
2026-06-19	IDR 368.00	-3.66%	IDR 384.00	IDR 388.00	IDR 366.00	852.86M
2026-06-18	IDR 382.00	+6.70%	IDR 358.00	IDR 382.00	IDR 348.00	1.04B
2026-06-17	IDR 358.00	-3.24%	IDR 376.00	IDR 386.00	IDR 352.00	806.72M
2026-06-15	IDR 370.00	+12.12%	IDR 348.00	IDR 406.00	IDR 340.00	2.09B
2026-06-12	IDR 330.00	+12.24%	IDR 300.00	IDR 334.00	IDR 300.00	1.05B
2026-06-11	IDR 294.00	-2.65%	IDR 302.00	IDR 316.00	IDR 284.00	619.30M
2026-06-10	IDR 302.00	+7.86%	IDR 280.00	IDR 324.00	IDR 270.00	1.51B
2026-06-09	IDR 280.00	+12.00%	IDR 250.00	IDR 282.00	IDR 244.00	1.13B
2026-06-08	IDR 250.00	-4.58%	IDR 254.00	IDR 264.00	IDR 234.00	553.03M
2026-06-05	IDR 262.00	-8.39%	IDR 292.00	IDR 294.00	IDR 262.00	654.39M
2026-06-04	IDR 286.00	-2.72%	IDR 292.00	IDR 302.00	IDR 250.00	1.07B
2026-06-03	IDR 294.00	-11.98%	IDR 338.00	IDR 340.00	IDR 284.00	955.81M
2026-06-02	IDR 334.00	0.00%	IDR 338.00	IDR 352.00	IDR 330.00	429.44M
2026-05-29	IDR 334.00	+1.21%	IDR 334.00	IDR 350.00	IDR 328.00	420.97M
2026-05-28	IDR 330.00	0.00%	IDR 330.00	IDR 330.00	IDR 330.00	0
2026-05-27	IDR 330.00	0.00%	IDR 330.00	IDR 330.00	IDR 330.00	0
2026-05-26	IDR 330.00	-5.71%	IDR 350.00	IDR 368.00	IDR 330.00	584.88M
2026-05-25	IDR 350.00	-7.41%	IDR 380.00	IDR 384.00	IDR 350.00	650.00M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 334.00	-2.34%	IDR 342.00	IDR 348.00	IDR 326.00	411.80M
2026-09-30	IDR 342.00	+0.59%	IDR 346.00	IDR 354.00	IDR 342.00	397.33M
2026-09-29	IDR 340.00	-2.86%	IDR 342.00	IDR 346.00	IDR 330.00	661.14M
2026-09-28	IDR 350.00	-1.69%	IDR 354.00	IDR 364.00	IDR 348.00	254.51M
2026-09-25	IDR 356.00	-2.20%	IDR 366.00	IDR 370.00	IDR 354.00	246.43M
2026-09-24	IDR 364.00	-4.21%	IDR 378.00	IDR 378.00	IDR 362.00	402.43M
2026-09-23	IDR 380.00	+9.20%	IDR 350.00	IDR 380.00	IDR 346.00	671.12M
2026-09-22	IDR 348.00	-4.40%	IDR 366.00	IDR 370.00	IDR 344.00	553.30M
2026-09-21	IDR 364.00	-1.62%	IDR 370.00	IDR 374.00	IDR 362.00	347.70M
2026-09-18	IDR 370.00	-3.14%	IDR 382.00	IDR 386.00	IDR 366.00	399.47M
2026-09-17	IDR 382.00	+3.24%	IDR 368.00	IDR 384.00	IDR 366.00	791.95M
2026-09-16	IDR 370.00	-6.57%	IDR 394.00	IDR 400.00	IDR 370.00	935.63M
2026-09-15	IDR 396.00	-2.46%	IDR 406.00	IDR 410.00	IDR 392.00	323.43M
2026-09-14	IDR 406.00	-2.87%	IDR 420.00	IDR 420.00	IDR 384.00	910.55M
2026-09-11	IDR 418.00	-1.88%	IDR 420.00	IDR 428.00	IDR 412.00	427.87M
2026-09-10	IDR 426.00	-3.62%	IDR 442.00	IDR 448.00	IDR 424.00	534.95M
2026-09-09	IDR 442.00	-0.90%	IDR 448.00	IDR 450.00	IDR 440.00	200.69M
2026-09-08	IDR 446.00	-0.45%	IDR 450.00	IDR 456.00	IDR 440.00	419.50M
2026-09-07	IDR 448.00	+0.90%	IDR 444.00	IDR 458.00	IDR 442.00	505.58M
2026-09-04	IDR 444.00	-1.77%	IDR 454.00	IDR 456.00	IDR 440.00	281.56M
2026-09-03	IDR 452.00	0.00%	IDR 458.00	IDR 462.00	IDR 448.00	305.64M
2026-09-02	IDR 452.00	-2.16%	IDR 464.00	IDR 466.00	IDR 450.00	326.35M
2026-09-01	IDR 462.00	+5.00%	IDR 446.00	IDR 462.00	IDR 444.00	700.50M
2026-08-31	IDR 440.00	0.00%	IDR 440.00	IDR 444.00	IDR 436.00	174.73M
2026-08-28	IDR 440.00	-1.79%	IDR 448.00	IDR 452.00	IDR 434.00	286.75M
2026-08-27	IDR 448.00	+6.67%	IDR 416.00	IDR 448.00	IDR 414.00	412.54M
2026-08-26	IDR 420.00	-7.08%	IDR 454.00	IDR 456.00	IDR 420.00	521.98M
2026-08-24	IDR 452.00	-1.31%	IDR 460.00	IDR 466.00	IDR 450.00	307.23M
2026-08-21	IDR 458.00	+0.44%	IDR 458.00	IDR 468.00	IDR 454.00	562.49M
2026-08-20	IDR 456.00	+3.64%	IDR 448.00	IDR 462.00	IDR 448.00	570.59M
2026-08-19	IDR 440.00	-1.35%	IDR 446.00	IDR 448.00	IDR 438.00	294.32M
2026-08-18	IDR 446.00	-0.89%	IDR 456.00	IDR 464.00	IDR 446.00	414.08M
2026-08-14	IDR 450.00	+0.90%	IDR 448.00	IDR 456.00	IDR 440.00	314.96M
2026-08-13	IDR 446.00	-4.29%	IDR 470.00	IDR 472.00	IDR 446.00	523.31M
2026-08-12	IDR 466.00	+5.43%	IDR 446.00	IDR 470.00	IDR 444.00	677.39M
2026-08-11	IDR 442.00	-6.75%	IDR 480.00	IDR 480.00	IDR 440.00	927.24M
2026-08-10	IDR 474.00	-0.84%	IDR 486.00	IDR 496.00	IDR 472.00	907.15M
2026-08-07	IDR 478.00	+0.84%	IDR 476.00	IDR 484.00	IDR 474.00	407.69M
2026-08-06	IDR 474.00	-1.25%	IDR 488.00	IDR 492.00	IDR 472.00	751.76M
2026-08-05	IDR 480.00	+3.90%	IDR 466.00	IDR 486.00	IDR 464.00	851.08M
2026-08-04	IDR 462.00	-0.43%	IDR 468.00	IDR 468.00	IDR 454.00	324.73M
2026-08-03	IDR 464.00	+0.87%	IDR 476.00	IDR 482.00	IDR 460.00	821.73M
2026-07-31	IDR 460.00	+2.22%	IDR 460.00	IDR 478.00	IDR 454.00	1.05B
2026-07-30	IDR 450.00	+2.27%	IDR 446.00	IDR 454.00	IDR 438.00	501.92M
2026-07-29	IDR 440.00	-0.90%	IDR 446.00	IDR 462.00	IDR 432.00	1.19B
2026-07-28	IDR 444.00	+0.45%	IDR 444.00	IDR 456.00	IDR 442.00	612.87M
2026-07-27	IDR 442.00	0.00%	IDR 440.00	IDR 456.00	IDR 430.00	818.28M
2026-07-24	IDR 442.00	-6.36%	IDR 468.00	IDR 472.00	IDR 438.00	1.07B
2026-07-23	IDR 472.00	+7.27%	IDR 438.00	IDR 486.00	IDR 436.00	2.11B
2026-07-22	IDR 440.00	0.00%	IDR 442.00	IDR 448.00	IDR 424.00	1.10B
2026-07-21	IDR 440.00	+10.55%	IDR 400.00	IDR 450.00	IDR 392.00	2.20B
2026-07-20	IDR 398.00	+9.34%	IDR 368.00	IDR 400.00	IDR 364.00	983.50M
2026-07-17	IDR 364.00	-1.62%	IDR 370.00	IDR 374.00	IDR 362.00	371.20M
2026-07-16	IDR 370.00	+2.21%	IDR 362.00	IDR 378.00	IDR 354.00	586.03M
2026-07-15	IDR 362.00	+1.12%	IDR 360.00	IDR 372.00	IDR 356.00	668.31M
2026-07-14	IDR 358.00	+3.47%	IDR 346.00	IDR 372.00	IDR 346.00	1.12B
2026-07-13	IDR 346.00	+2.37%	IDR 334.00	IDR 346.00	IDR 326.00	616.08M
2026-07-10	IDR 338.00	+1.81%	IDR 334.00	IDR 344.00	IDR 330.00	609.10M
2026-07-09	IDR 332.00	+11.41%	IDR 298.00	IDR 348.00	IDR 296.00	1.22B
2026-07-08	IDR 298.00	-3.87%	IDR 310.00	IDR 310.00	IDR 296.00	274.64M
2026-07-07	IDR 310.00	-2.52%	IDR 318.00	IDR 320.00	IDR 310.00	228.31M
2026-07-06	IDR 318.00	+1.27%	IDR 318.00	IDR 330.00	IDR 308.00	479.97M
2026-07-03	IDR 314.00	+4.67%	IDR 306.00	IDR 322.00	IDR 306.00	443.69M
2026-07-02	IDR 300.00	+2.74%	IDR 294.00	IDR 312.00	IDR 292.00	606.61M
2026-07-01	IDR 292.00	+2.82%	IDR 280.00	IDR 300.00	IDR 274.00	719.95M
2026-06-30	IDR 284.00	-7.79%	IDR 308.00	IDR 310.00	IDR 274.00	676.29M
2026-06-29	IDR 308.00	+0.65%	IDR 306.00	IDR 312.00	IDR 296.00	314.44M
2026-06-26	IDR 306.00	-6.13%	IDR 326.00	IDR 330.00	IDR 296.00	704.29M
2026-06-25	IDR 326.00	+1.24%	IDR 322.00	IDR 338.00	IDR 314.00	727.00M
2026-06-24	IDR 322.00	-11.54%	IDR 364.00	IDR 368.00	IDR 320.00	770.35M
2026-06-23	IDR 364.00	+4.60%	IDR 348.00	IDR 364.00	IDR 342.00	402.22M
2026-06-22	IDR 348.00	-5.43%	IDR 368.00	IDR 370.00	IDR 344.00	458.65M
2026-06-19	IDR 368.00	-3.66%	IDR 384.00	IDR 388.00	IDR 366.00	852.86M
2026-06-18	IDR 382.00	+6.70%	IDR 358.00	IDR 382.00	IDR 348.00	1.04B
2026-06-17	IDR 358.00	-3.24%	IDR 376.00	IDR 386.00	IDR 352.00	806.72M
2026-06-15	IDR 370.00	+12.12%	IDR 348.00	IDR 406.00	IDR 340.00	2.09B
2026-06-12	IDR 330.00	+12.24%	IDR 300.00	IDR 334.00	IDR 300.00	1.05B
2026-06-11	IDR 294.00	-2.65%	IDR 302.00	IDR 316.00	IDR 284.00	619.30M
2026-06-10	IDR 302.00	+7.86%	IDR 280.00	IDR 324.00	IDR 270.00	1.51B
2026-06-09	IDR 280.00	+12.00%	IDR 250.00	IDR 282.00	IDR 244.00	1.13B
2026-06-08	IDR 250.00	-4.58%	IDR 254.00	IDR 264.00	IDR 234.00	553.03M
2026-06-05	IDR 262.00	-8.39%	IDR 292.00	IDR 294.00	IDR 262.00	654.39M
2026-06-04	IDR 286.00	-2.72%	IDR 292.00	IDR 302.00	IDR 250.00	1.07B
2026-06-03	IDR 294.00	-11.98%	IDR 338.00	IDR 340.00	IDR 284.00	955.81M
2026-06-02	IDR 334.00	0.00%	IDR 338.00	IDR 352.00	IDR 330.00	429.44M
2026-05-29	IDR 334.00	+1.21%	IDR 334.00	IDR 350.00	IDR 328.00	420.97M
2026-05-28	IDR 330.00	0.00%	IDR 330.00	IDR 330.00	IDR 330.00	0
2026-05-27	IDR 330.00	0.00%	IDR 330.00	IDR 330.00	IDR 330.00	0
2026-05-26	IDR 330.00	-5.71%	IDR 350.00	IDR 368.00	IDR 330.00	584.88M
2026-05-25	IDR 350.00	-7.41%	IDR 380.00	IDR 384.00	IDR 350.00	650.00M