Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,031.09 +12.70 (+0.25%) Dow
38,040.01 +136.72 (+0.36%) Nasdaq
15,691.62 +86.14 (+0.55%) Bitcoin USD
59,033.38 +1,666.10 (+2.90%) CMC Crypto 200
1,267.77 -2.98 (-0.23%)
PT Darma Henwa Tbk (DEWA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | 73,074,200 |
| 30 Apr 2024 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 78,548,100 |
| 29 Apr 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 66,688,000 |
| 26 Apr 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 107,827,800 |
| 25 Apr 2024 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | 121,249,600 |
| 24 Apr 2024 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | 121,697,700 |
| 23 Apr 2024 | 64.00 | 70.00 | 64.00 | 66.00 | 66.00 | 489,089,700 |
| 22 Apr 2024 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 85,984,500 |
| 19 Apr 2024 | 63.00 | 64.00 | 59.00 | 63.00 | 63.00 | 189,195,300 |
| 18 Apr 2024 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 89,680,000 |
| 17 Apr 2024 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | 101,574,900 |
| 16 Apr 2024 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 74,935,600 |
| 05 Apr 2024 | 56.00 | 64.00 | 56.00 | 64.00 | 64.00 | 44,011,600 |
| 04 Apr 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 56,304,400 |
| 03 Apr 2024 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 39,061,700 |
| 02 Apr 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 55,325,700 |
| 01 Apr 2024 | 64.00 | 66.00 | 63.00 | 63.00 | 63.00 | 204,652,700 |
| 28 Mar 2024 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 78,822,600 |
| 27 Mar 2024 | 62.00 | 65.00 | 62.00 | 64.00 | 64.00 | 175,072,700 |
| 26 Mar 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 40,956,300 |
| 25 Mar 2024 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 46,781,900 |
| 22 Mar 2024 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | 146,895,500 |
| 21 Mar 2024 | 60.00 | 66.00 | 59.00 | 63.00 | 63.00 | 407,963,800 |
| 20 Mar 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 133,200,200 |
| 19 Mar 2024 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 115,406,400 |
| 18 Mar 2024 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | 61,395,500 |
| 15 Mar 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 50,635,200 |
| 14 Mar 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 26,137,300 |
| 13 Mar 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 37,404,000 |
| 08 Mar 2024 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 71,400,200 |
| 07 Mar 2024 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 96,875,700 |
| 06 Mar 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 47,435,300 |
| 05 Mar 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 45,720,400 |
| 04 Mar 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 44,290,000 |
| 01 Mar 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 37,620,900 |
| 29 Feb 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 45,306,200 |
| 28 Feb 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 85,237,100 |
| 27 Feb 2024 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 60,805,200 |
| 26 Feb 2024 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 53,130,500 |
| 23 Feb 2024 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 56,454,800 |
| 22 Feb 2024 | 57.00 | 61.00 | 56.00 | 60.00 | 60.00 | 238,915,600 |
| 21 Feb 2024 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | 17,864,000 |
| 20 Feb 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 40,805,700 |
| 19 Feb 2024 | 58.00 | 59.00 | 55.00 | 57.00 | 57.00 | 68,545,800 |
| 16 Feb 2024 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 44,529,400 |
| 15 Feb 2024 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 83,801,100 |
| 13 Feb 2024 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 76,839,100 |
| 12 Feb 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 86,506,900 |
| 07 Feb 2024 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | 65,944,500 |
| 06 Feb 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 66,332,200 |
| 05 Feb 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 37,354,900 |
| 02 Feb 2024 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | 90,319,400 |
| 01 Feb 2024 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 60,051,400 |
| 31 Jan 2024 | 58.00 | 61.00 | 58.00 | 59.00 | 59.00 | 71,805,800 |
| 30 Jan 2024 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 182,910,200 |
| 29 Jan 2024 | 57.00 | 60.00 | 55.00 | 58.00 | 58.00 | 233,629,600 |
| 26 Jan 2024 | 60.00 | 60.00 | 56.00 | 57.00 | 57.00 | 245,609,200 |
| 25 Jan 2024 | 59.00 | 62.00 | 58.00 | 59.00 | 59.00 | 252,777,800 |
| 24 Jan 2024 | 62.00 | 64.00 | 59.00 | 60.00 | 60.00 | 134,758,800 |
| 23 Jan 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 187,704,300 |
| 22 Jan 2024 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | 140,939,900 |
| 19 Jan 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 68,584,200 |
| 18 Jan 2024 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 117,510,600 |
| 17 Jan 2024 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 132,476,300 |
| 16 Jan 2024 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 144,196,100 |
| 15 Jan 2024 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 115,875,400 |
| 12 Jan 2024 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | 149,202,500 |
| 11 Jan 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 106,598,300 |
| 10 Jan 2024 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | 138,446,200 |
| 09 Jan 2024 | 65.00 | 68.00 | 64.00 | 66.00 | 66.00 | 252,558,300 |
| 08 Jan 2024 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 139,015,000 |
| 05 Jan 2024 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | 151,395,500 |
| 04 Jan 2024 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 98,695,300 |
| 03 Jan 2024 | 68.00 | 72.00 | 66.00 | 67.00 | 67.00 | 521,986,500 |
| 02 Jan 2024 | 61.00 | 70.00 | 60.00 | 68.00 | 68.00 | 509,467,700 |
| 29 Dec 2023 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 131,923,700 |
| 28 Dec 2023 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 93,344,700 |
| 27 Dec 2023 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | 162,200,000 |
| 22 Dec 2023 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 188,568,400 |
| 21 Dec 2023 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 125,208,400 |
| 20 Dec 2023 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | 188,324,100 |
| 19 Dec 2023 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 234,550,200 |
| 18 Dec 2023 | 61.00 | 64.00 | 59.00 | 61.00 | 61.00 | 552,649,800 |
| 15 Dec 2023 | 60.00 | 64.00 | 55.00 | 61.00 | 61.00 | 1,677,056,800 |
| 14 Dec 2023 | 74.00 | 75.00 | 65.00 | 65.00 | 65.00 | 1,049,968,500 |
| 13 Dec 2023 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | 190,828,000 |
| 12 Dec 2023 | 76.00 | 79.00 | 72.00 | 75.00 | 75.00 | 362,704,900 |
| 11 Dec 2023 | 81.00 | 83.00 | 73.00 | 75.00 | 75.00 | 768,075,500 |
| 08 Dec 2023 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 238,872,100 |
| 07 Dec 2023 | 86.00 | 88.00 | 80.00 | 80.00 | 80.00 | 584,351,600 |
| 06 Dec 2023 | 82.00 | 88.00 | 81.00 | 85.00 | 85.00 | 744,823,600 |
| 05 Dec 2023 | 80.00 | 84.00 | 76.00 | 82.00 | 82.00 | 718,761,900 |
| 04 Dec 2023 | 72.00 | 82.00 | 70.00 | 79.00 | 79.00 | 938,384,200 |
| 01 Dec 2023 | 70.00 | 71.00 | 68.00 | 71.00 | 71.00 | 195,100,100 |
| 30 Nov 2023 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 171,018,000 |
| 29 Nov 2023 | 71.00 | 75.00 | 68.00 | 69.00 | 69.00 | 210,415,400 |
| 28 Nov 2023 | 70.00 | 71.00 | 67.00 | 70.00 | 70.00 | 327,338,600 |
| 27 Nov 2023 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | 304,871,000 |
| 24 Nov 2023 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | 79,749,200 |
| 23 Nov 2023 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 96,101,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.