PT Darya-Varia Laboratoria Tbk DVLA
IDX · Indonesia · Health Technology
IDR 1,580.00-5.00 (-0.32%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,580.00 | -0.32% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,575.00 | 15.80K |
| 2026-09-30 | IDR 1,585.00 | +0.32% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,580.00 | 53.10K |
| 2026-09-29 | IDR 1,580.00 | 0.00% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,570.00 | 24.10K |
| 2026-09-28 | IDR 1,580.00 | 0.00% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,575.00 | 7.40K |
| 2026-09-25 | IDR 1,580.00 | -0.32% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,575.00 | 27.40K |
| 2026-09-24 | IDR 1,585.00 | +0.32% | IDR 1,575.00 | IDR 1,585.00 | IDR 1,575.00 | 52.40K |
| 2026-09-23 | IDR 1,580.00 | 0.00% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,575.00 | 21.30K |
| 2026-09-22 | IDR 1,580.00 | +0.32% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,575.00 | 20.50K |
| 2026-09-21 | IDR 1,575.00 | -0.63% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,575.00 | 19.30K |
| 2026-09-18 | IDR 1,585.00 | 0.00% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,570.00 | 59.80K |
| 2026-09-17 | IDR 1,585.00 | -0.31% | IDR 1,590.00 | IDR 1,595.00 | IDR 1,585.00 | 55.70K |
| 2026-09-16 | IDR 1,590.00 | 0.00% | IDR 1,590.00 | IDR 1,590.00 | IDR 1,580.00 | 42.00K |
| 2026-09-15 | IDR 1,590.00 | 0.00% | IDR 1,590.00 | IDR 1,595.00 | IDR 1,585.00 | 22.20K |
| 2026-09-14 | IDR 1,590.00 | -0.31% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,580.00 | 40.50K |
| 2026-09-11 | IDR 1,595.00 | 0.00% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,590.00 | 41.70K |
| 2026-09-10 | IDR 1,595.00 | -0.31% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,590.00 | 98.40K |
| 2026-09-09 | IDR 1,600.00 | 0.00% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,590.00 | 82.50K |
| 2026-09-08 | IDR 1,600.00 | +0.31% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,595.00 | 79.80K |
| 2026-09-07 | IDR 1,595.00 | -0.31% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,585.00 | 91.60K |
| 2026-09-04 | IDR 1,600.00 | 0.00% | IDR 1,600.00 | IDR 1,605.00 | IDR 1,595.00 | 210.90K |
| 2026-09-03 | IDR 1,600.00 | 0.00% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,595.00 | 111.00K |
| 2026-09-02 | IDR 1,600.00 | 0.00% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,595.00 | 85.90K |
| 2026-09-01 | IDR 1,600.00 | +1.27% | IDR 1,580.00 | IDR 1,605.00 | IDR 1,580.00 | 94.90K |
| 2026-08-31 | IDR 1,580.00 | 0.00% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,575.00 | 5.00K |
| 2026-08-28 | IDR 1,580.00 | 0.00% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,570.00 | 18.60K |
| 2026-08-27 | IDR 1,580.00 | +0.32% | IDR 1,575.00 | IDR 1,580.00 | IDR 1,565.00 | 12.10K |
| 2026-08-26 | IDR 1,575.00 | -0.32% | IDR 1,575.00 | IDR 1,580.00 | IDR 1,570.00 | 13.50K |
| 2026-08-25 | IDR 1,580.00 | 0.00% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,580.00 | 0 |
| 2026-08-24 | IDR 1,580.00 | 0.00% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,570.00 | 5.60K |
| 2026-08-21 | IDR 1,580.00 | -0.32% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,575.00 | 5.50K |
| 2026-08-20 | IDR 1,585.00 | +0.32% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,575.00 | 23.50K |
| 2026-08-19 | IDR 1,580.00 | 0.00% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,570.00 | 6.20K |
| 2026-08-18 | IDR 1,580.00 | 0.00% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,580.00 | 3.10K |
| 2026-08-14 | IDR 1,580.00 | -0.32% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,580.00 | 11.80K |
| 2026-08-13 | IDR 1,585.00 | 0.00% | IDR 1,590.00 | IDR 1,590.00 | IDR 1,580.00 | 3.80K |
| 2026-08-12 | IDR 1,585.00 | +0.63% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,575.00 | 1.80K |
| 2026-08-11 | IDR 1,575.00 | -0.32% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,575.00 | 3.10K |
| 2026-08-10 | IDR 1,580.00 | -0.32% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,580.00 | 7.70K |
| 2026-08-07 | IDR 1,585.00 | -0.31% | IDR 1,590.00 | IDR 1,600.00 | IDR 1,585.00 | 7.70K |
| 2026-08-06 | IDR 1,590.00 | +0.63% | IDR 1,590.00 | IDR 1,595.00 | IDR 1,580.00 | 8.00K |
| 2026-08-05 | IDR 1,580.00 | +0.32% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,570.00 | 28.30K |
| 2026-08-04 | IDR 1,575.00 | -0.32% | IDR 1,585.00 | IDR 1,595.00 | IDR 1,575.00 | 7.40K |
| 2026-08-03 | IDR 1,580.00 | -1.25% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,550.00 | 18.60K |
| 2026-07-31 | IDR 1,600.00 | +0.31% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,555.00 | 25.10K |
| 2026-07-30 | IDR 1,595.00 | 0.00% | IDR 1,585.00 | IDR 1,600.00 | IDR 1,560.00 | 23.10K |
| 2026-07-29 | IDR 1,595.00 | +0.95% | IDR 1,575.00 | IDR 1,595.00 | IDR 1,575.00 | 6.30K |
| 2026-07-28 | IDR 1,580.00 | +0.32% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,570.00 | 12.50K |
| 2026-07-27 | IDR 1,575.00 | -0.32% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,570.00 | 18.00K |
| 2026-07-24 | IDR 1,580.00 | 0.00% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,580.00 | 2.40K |
| 2026-07-23 | IDR 1,580.00 | 0.00% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,575.00 | 14.40K |
| 2026-07-22 | IDR 1,580.00 | 0.00% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,565.00 | 8.40K |
| 2026-07-21 | IDR 1,580.00 | -0.32% | IDR 1,585.00 | IDR 1,590.00 | IDR 1,575.00 | 8.40K |
| 2026-07-20 | IDR 1,585.00 | +1.60% | IDR 1,560.00 | IDR 1,585.00 | IDR 1,560.00 | 47.30K |
| 2026-07-17 | IDR 1,560.00 | 0.00% | IDR 1,560.00 | IDR 1,570.00 | IDR 1,545.00 | 2.10K |
| 2026-07-16 | IDR 1,560.00 | 0.00% | IDR 1,560.00 | IDR 1,560.00 | IDR 1,560.00 | 1.80K |
| 2026-07-15 | IDR 1,560.00 | +0.65% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,560.00 | 4.10K |
| 2026-07-14 | IDR 1,550.00 | -0.32% | IDR 1,560.00 | IDR 1,560.00 | IDR 1,550.00 | 4.90K |
| 2026-07-13 | IDR 1,555.00 | +0.65% | IDR 1,545.00 | IDR 1,565.00 | IDR 1,545.00 | 2.10K |
| 2026-07-10 | IDR 1,545.00 | +0.32% | IDR 1,540.00 | IDR 1,570.00 | IDR 1,530.00 | 4.50K |
| 2026-07-09 | IDR 1,540.00 | -0.32% | IDR 1,545.00 | IDR 1,545.00 | IDR 1,540.00 | 2.20K |
| 2026-07-08 | IDR 1,545.00 | +2.32% | IDR 1,510.00 | IDR 1,560.00 | IDR 1,510.00 | 22.50K |
| 2026-07-07 | IDR 1,510.00 | +0.33% | IDR 1,505.00 | IDR 1,560.00 | IDR 1,505.00 | 3.90K |
| 2026-07-06 | IDR 1,505.00 | -0.33% | IDR 1,510.00 | IDR 1,525.00 | IDR 1,505.00 | 4.90K |
| 2026-07-03 | IDR 1,510.00 | 0.00% | IDR 1,565.00 | IDR 1,565.00 | IDR 1,505.00 | 10.70K |
| 2026-07-02 | IDR 1,510.00 | 0.00% | IDR 1,510.00 | IDR 1,510.00 | IDR 1,505.00 | 800 |
| 2026-07-01 | IDR 1,510.00 | -0.98% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,510.00 | 8.40K |
| 2026-06-30 | IDR 1,525.00 | -4.39% | IDR 1,550.00 | IDR 1,550.00 | IDR 1,515.00 | 19.00K |
| 2026-06-29 | IDR 1,595.00 | 0.00% | IDR 1,590.00 | IDR 1,605.00 | IDR 1,590.00 | 92.40K |
| 2026-06-26 | IDR 1,595.00 | 0.00% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,590.00 | 26.00K |
| 2026-06-25 | IDR 1,595.00 | 0.00% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,585.00 | 21.90K |
| 2026-06-24 | IDR 1,595.00 | +1.92% | IDR 1,605.00 | IDR 1,605.00 | IDR 1,585.00 | 9.60K |
| 2026-06-23 | IDR 1,565.00 | -0.32% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,560.00 | 16.50K |
| 2026-06-22 | IDR 1,570.00 | -0.95% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,570.00 | 8.50K |
| 2026-06-19 | IDR 1,585.00 | -0.31% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,560.00 | 10.80K |
| 2026-06-18 | IDR 1,590.00 | 0.00% | IDR 1,590.00 | IDR 1,595.00 | IDR 1,590.00 | 4.70K |
| 2026-06-17 | IDR 1,590.00 | +2.91% | IDR 1,545.00 | IDR 1,590.00 | IDR 1,545.00 | 33.60K |
| 2026-06-15 | IDR 1,545.00 | +0.98% | IDR 1,545.00 | IDR 1,565.00 | IDR 1,535.00 | 5.80K |
| 2026-06-12 | IDR 1,530.00 | -0.33% | IDR 1,545.00 | IDR 1,545.00 | IDR 1,525.00 | 11.00K |
| 2026-06-11 | IDR 1,535.00 | -0.32% | IDR 1,520.00 | IDR 1,535.00 | IDR 1,500.00 | 6.00K |
| 2026-06-10 | IDR 1,540.00 | +4.76% | IDR 1,475.00 | IDR 1,550.00 | IDR 1,470.00 | 56.70K |
| 2026-06-09 | IDR 1,470.00 | +0.68% | IDR 1,465.00 | IDR 1,470.00 | IDR 1,460.00 | 30.70K |
| 2026-06-08 | IDR 1,460.00 | -2.67% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,450.00 | 28.20K |
| 2026-06-05 | IDR 1,500.00 | -1.64% | IDR 1,525.00 | IDR 1,525.00 | IDR 1,500.00 | 29.40K |
| 2026-06-04 | IDR 1,525.00 | -3.17% | IDR 1,550.00 | IDR 1,550.00 | IDR 1,515.00 | 18.90K |
| 2026-06-03 | IDR 1,575.00 | -0.32% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,530.00 | 41.50K |
| 2026-06-02 | IDR 1,580.00 | -0.32% | IDR 1,585.00 | IDR 1,595.00 | IDR 1,580.00 | 19.50K |
| 2026-05-29 | IDR 1,585.00 | -0.63% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,580.00 | 14.00K |
| 2026-05-28 | IDR 1,595.00 | 0.00% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,595.00 | 0 |
| 2026-05-27 | IDR 1,595.00 | 0.00% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,595.00 | 0 |
| 2026-05-26 | IDR 1,595.00 | 0.00% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,590.00 | 4.90K |