Singapore markets close in 27 minutes
Straits Times Index
3,291.70 +9.65 (+0.29%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,172.34 +25.31 (+0.31%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,313.18 -25.89 (-1.93%)
PT Darya-Varia Laboratoria Tbk (DVLA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 03:14PM WIB. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,435.00 | 1,535.00 | 1,435.00 | 1,505.00 | 1,505.00 | 39,800 |
| 29 Apr 2024 | 1,430.00 | 1,435.00 | 1,415.00 | 1,435.00 | 1,435.00 | 47,100 |
| 26 Apr 2024 | 1,440.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,430.00 | 17,000 |
| 25 Apr 2024 | 1,415.00 | 1,440.00 | 1,415.00 | 1,435.00 | 1,435.00 | 3,500 |
| 24 Apr 2024 | 1,435.00 | 1,465.00 | 1,410.00 | 1,415.00 | 1,415.00 | 8,700 |
| 23 Apr 2024 | 1,445.00 | 1,470.00 | 1,410.00 | 1,415.00 | 1,415.00 | 41,400 |
| 22 Apr 2024 | 1,430.00 | 1,445.00 | 1,430.00 | 1,440.00 | 1,440.00 | 20,900 |
| 19 Apr 2024 | 1,465.00 | 1,465.00 | 1,420.00 | 1,430.00 | 1,430.00 | 20,000 |
| 18 Apr 2024 | 1,470.00 | 1,490.00 | 1,445.00 | 1,470.00 | 1,470.00 | 66,500 |
| 17 Apr 2024 | 1,400.00 | 1,500.00 | 1,400.00 | 1,480.00 | 1,480.00 | 8,900 |
| 16 Apr 2024 | 1,455.00 | 1,490.00 | 1,450.00 | 1,485.00 | 1,485.00 | 42,100 |
| 05 Apr 2024 | 1,500.00 | 1,525.00 | 1,450.00 | 1,455.00 | 1,455.00 | 240,100 |
| 04 Apr 2024 | 1,480.00 | 1,530.00 | 1,465.00 | 1,500.00 | 1,500.00 | 21,800 |
| 03 Apr 2024 | 1,500.00 | 1,505.00 | 1,480.00 | 1,480.00 | 1,480.00 | 29,600 |
| 02 Apr 2024 | 1,480.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 18,800 |
| 01 Apr 2024 | 1,475.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,480.00 | 29,300 |
| 28 Mar 2024 | 1,525.00 | 1,525.00 | 1,460.00 | 1,460.00 | 1,460.00 | 73,200 |
| 27 Mar 2024 | 1,530.00 | 1,530.00 | 1,470.00 | 1,490.00 | 1,490.00 | 126,300 |
| 26 Mar 2024 | 1,530.00 | 1,530.00 | 1,480.00 | 1,515.00 | 1,515.00 | 51,800 |
| 25 Mar 2024 | 1,540.00 | 1,540.00 | 1,400.00 | 1,510.00 | 1,510.00 | 152,200 |
| 22 Mar 2024 | 1,395.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,390.00 | 230,900 |
| 21 Mar 2024 | 1,400.00 | 1,410.00 | 1,380.00 | 1,390.00 | 1,390.00 | 126,300 |
| 20 Mar 2024 | 1,400.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | 68,500 |
| 19 Mar 2024 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 155,800 |
| 18 Mar 2024 | 1,440.00 | 1,450.00 | 1,395.00 | 1,410.00 | 1,410.00 | 265,000 |
| 15 Mar 2024 | 1,430.00 | 1,445.00 | 1,420.00 | 1,420.00 | 1,420.00 | 76,900 |
| 14 Mar 2024 | 1,475.00 | 1,480.00 | 1,430.00 | 1,430.00 | 1,430.00 | 138,400 |
| 13 Mar 2024 | 1,470.00 | 1,480.00 | 1,460.00 | 1,465.00 | 1,465.00 | 57,700 |
| 08 Mar 2024 | 1,500.00 | 1,505.00 | 1,460.00 | 1,470.00 | 1,470.00 | 72,200 |
| 07 Mar 2024 | 1,530.00 | 1,535.00 | 1,490.00 | 1,490.00 | 1,490.00 | 102,700 |
| 06 Mar 2024 | 1,560.00 | 1,585.00 | 1,525.00 | 1,530.00 | 1,530.00 | 66,000 |
| 05 Mar 2024 | 1,620.00 | 1,620.00 | 1,550.00 | 1,555.00 | 1,555.00 | 148,000 |
| 04 Mar 2024 | 1,595.00 | 1,635.00 | 1,575.00 | 1,590.00 | 1,590.00 | 53,000 |
| 01 Mar 2024 | 1,635.00 | 1,635.00 | 1,600.00 | 1,635.00 | 1,635.00 | 44,900 |
| 29 Feb 2024 | 1,640.00 | 1,645.00 | 1,630.00 | 1,630.00 | 1,630.00 | 12,500 |
| 28 Feb 2024 | 1,645.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | 9,200 |
| 27 Feb 2024 | 1,645.00 | 1,645.00 | 1,640.00 | 1,645.00 | 1,645.00 | 6,300 |
| 26 Feb 2024 | 1,635.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,645.00 | 13,100 |
| 23 Feb 2024 | 1,650.00 | 1,655.00 | 1,645.00 | 1,650.00 | 1,650.00 | 7,400 |
| 22 Feb 2024 | 1,650.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,645.00 | 33,400 |
| 21 Feb 2024 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | 14,100 |
| 20 Feb 2024 | 1,650.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,650.00 | 16,200 |
| 19 Feb 2024 | 1,650.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,655.00 | 4,500 |
| 16 Feb 2024 | 1,650.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,650.00 | 38,700 |
| 15 Feb 2024 | 1,665.00 | 1,665.00 | 1,630.00 | 1,650.00 | 1,650.00 | 6,000 |
| 13 Feb 2024 | 1,655.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 11,400 |
| 12 Feb 2024 | 1,650.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,645.00 | 26,800 |
| 07 Feb 2024 | 1,675.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | 2,500 |
| 06 Feb 2024 | 1,655.00 | 1,655.00 | 1,645.00 | 1,655.00 | 1,655.00 | 2,200 |
| 05 Feb 2024 | 1,665.00 | 1,665.00 | 1,630.00 | 1,655.00 | 1,655.00 | 20,700 |
| 02 Feb 2024 | 1,685.00 | 1,685.00 | 1,650.00 | 1,665.00 | 1,665.00 | 48,200 |
| 01 Feb 2024 | 1,690.00 | 1,690.00 | 1,665.00 | 1,685.00 | 1,685.00 | 23,100 |
| 31 Jan 2024 | 1,690.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,690.00 | 1,500 |
| 30 Jan 2024 | 1,685.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,665.00 | 6,800 |
| 29 Jan 2024 | 1,665.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,665.00 | 5,200 |
| 26 Jan 2024 | 1,675.00 | 1,685.00 | 1,665.00 | 1,665.00 | 1,665.00 | 3,200 |
| 25 Jan 2024 | 1,700.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,675.00 | 4,900 |
| 24 Jan 2024 | 1,660.00 | 1,710.00 | 1,655.00 | 1,700.00 | 1,700.00 | 9,900 |
| 23 Jan 2024 | 1,680.00 | 1,680.00 | 1,655.00 | 1,655.00 | 1,655.00 | 13,200 |
| 22 Jan 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,800 |
| 19 Jan 2024 | 1,695.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | 11,400 |
| 18 Jan 2024 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,675.00 | 18,700 |
| 17 Jan 2024 | 1,705.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | 2,600 |
| 16 Jan 2024 | 1,700.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | 9,200 |
| 15 Jan 2024 | 1,700.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,695.00 | 10,500 |
| 12 Jan 2024 | 1,705.00 | 1,705.00 | 1,695.00 | 1,700.00 | 1,700.00 | 7,700 |
| 11 Jan 2024 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | 7,800 |
| 10 Jan 2024 | 1,715.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,700.00 | 29,200 |
| 09 Jan 2024 | 1,695.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,695.00 | 30,000 |
| 08 Jan 2024 | 1,695.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,690.00 | 18,900 |
| 05 Jan 2024 | 1,695.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | 13,300 |
| 04 Jan 2024 | 1,670.00 | 1,695.00 | 1,665.00 | 1,695.00 | 1,695.00 | 45,700 |
| 03 Jan 2024 | 1,670.00 | 1,680.00 | 1,660.00 | 1,665.00 | 1,665.00 | 7,500 |
| 02 Jan 2024 | 1,665.00 | 1,685.00 | 1,630.00 | 1,655.00 | 1,655.00 | 26,500 |
| 29 Dec 2023 | 1,655.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,665.00 | 20,200 |
| 28 Dec 2023 | 1,650.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,650.00 | 44,600 |
| 27 Dec 2023 | 1,650.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,650.00 | 25,400 |
| 22 Dec 2023 | 1,655.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,645.00 | 35,400 |
| 21 Dec 2023 | 1,685.00 | 1,685.00 | 1,650.00 | 1,655.00 | 1,655.00 | 32,000 |
| 20 Dec 2023 | 1,660.00 | 1,710.00 | 1,650.00 | 1,685.00 | 1,685.00 | 184,900 |
| 19 Dec 2023 | 1,665.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,660.00 | 47,900 |
| 18 Dec 2023 | 1,645.00 | 1,665.00 | 1,645.00 | 1,665.00 | 1,665.00 | 30,200 |
| 15 Dec 2023 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,660.00 | 3,300 |
| 14 Dec 2023 | 1,660.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | 28,200 |
| 13 Dec 2023 | 1,665.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,660.00 | 15,700 |
| 12 Dec 2023 | 1,660.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,660.00 | 6,900 |
| 11 Dec 2023 | 1,660.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,660.00 | 16,400 |
| 08 Dec 2023 | 1,675.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,660.00 | 9,800 |
| 07 Dec 2023 | 1,680.00 | 1,690.00 | 1,660.00 | 1,665.00 | 1,665.00 | 47,700 |
| 06 Dec 2023 | 1,695.00 | 1,700.00 | 1,670.00 | 1,690.00 | 1,690.00 | 41,400 |
| 05 Dec 2023 | 1,675.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,695.00 | 62,100 |
| 04 Dec 2023 | 1,665.00 | 1,685.00 | 1,665.00 | 1,670.00 | 1,670.00 | 26,300 |
| 01 Dec 2023 | 1,675.00 | 1,675.00 | 1,665.00 | 1,670.00 | 1,670.00 | 10,700 |
| 30 Nov 2023 | 1,680.00 | 1,680.00 | 1,670.00 | 1,675.00 | 1,675.00 | 5,800 |
| 29 Nov 2023 | 1,685.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | 9,300 |
| 28 Nov 2023 | 1,685.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,685.00 | 31,900 |
| 27 Nov 2023 | 1,680.00 | 1,680.00 | 1,675.00 | 1,680.00 | 1,680.00 | 32,600 |
| 24 Nov 2023 | 1,685.00 | 1,685.00 | 1,670.00 | 1,680.00 | 1,680.00 | 12,400 |
| 23 Nov 2023 | 1,685.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,680.00 | 31,700 |
| 22 Nov 2023 | 1,675.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,685.00 | 6,900 |
| *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.