PT Darma Henwa Tbk(ID:DEWA)
Rp234.00+8.00 (+4.46%)
ID:DEWA
PT Darma Henwa Tbk historical prices
Rp234.00
At close:+8.00 (+4.46%)
PT Darma Henwa Tbk (DEWA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 230.00 | 236.00 | 226.00 | 234.00 | 234.00 | +4.46% | 476,912,719 | 0.99 |
| Nov 09, 2026 | 228.00 | 234.00 | 220.00 | 226.00 | 226.00 | +0.89% | 372,499,094 | 0.76 |
| Nov 06, 2026 | 220.00 | 226.00 | 214.00 | 224.00 | 224.00 | -2.61% | 442,232,812 | 0.89 |
| Nov 05, 2026 | 226.00 | 238.00 | 222.00 | 230.00 | 230.00 | +4.55% | 627,770,188 | 1.25 |
| Nov 04, 2026 | 214.00 | 224.00 | 208.00 | 220.00 | 220.00 | -0.90% | 844,624,375 | 1.71 |
| Nov 03, 2026 | 242.00 | 244.00 | 222.00 | 222.00 | 222.00 | -6.72% | 528,084,188 | 1.06 |
| Nov 02, 2026 | 214.00 | 240.00 | 206.00 | 238.00 | 238.00 | +11.21% | 761,384,125 | 1.53 |
| Oct 30, 2026 | 224.00 | 228.00 | 214.00 | 214.00 | 214.00 | -5.31% | 554,615,300 | 1.12 |
| Oct 29, 2026 | 244.00 | 250.00 | 224.00 | 226.00 | 226.00 | -5.83% | 627,012,400 | 1.26 |
| Oct 28, 2026 | 238.00 | 242.00 | 226.00 | 240.00 | 240.00 | -0.83% | 1,012,448,700 | 2.03 |
| Oct 27, 2026 | 262.00 | 268.00 | 242.00 | 242.00 | 242.00 | -6.92% | 412,188,300 | 0.82 |
| Oct 26, 2026 | 270.00 | 278.00 | 260.00 | 260.00 | 260.00 | -2.99% | 464,048,000 | 0.91 |
| Oct 23, 2026 | 258.00 | 276.00 | 254.00 | 268.00 | 268.00 | +3.88% | 607,224,100 | 1.19 |
| Oct 22, 2026 | 248.00 | 276.00 | 242.00 | 258.00 | 258.00 | +0.00% | 886,532,200 | 1.74 |
| Oct 21, 2026 | 258.00 | 270.00 | 242.00 | 258.00 | 258.00 | +0.78% | 643,536,800 | 1.24 |
| Oct 20, 2026 | 226.00 | 260.00 | 226.00 | 256.00 | 256.00 | +5.79% | 1,629,607,300 | 3.11 |
| Oct 19, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -6.92% | 36,769,400 | 0.07 |
| Oct 16, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -14.47% | 150,256,000 | 0.26 |
| Oct 15, 2026 | 326.00 | 328.00 | 298.00 | 304.00 | 304.00 | -7.88% | 644,428,700 | 1.11 |
| Oct 14, 2026 | 338.00 | 344.00 | 330.00 | 330.00 | 330.00 | -2.37% | 272,228,200 | 0.47 |
| Oct 13, 2026 | 332.00 | 344.00 | 328.00 | 338.00 | 338.00 | +1.81% | 364,567,600 | 0.62 |
| Oct 12, 2026 | 368.00 | 372.00 | 330.00 | 332.00 | 332.00 | -9.29% | 698,276,100 | 1.20 |
| Oct 09, 2026 | 358.00 | 372.00 | 346.00 | 366.00 | 366.00 | +2.23% | 451,991,700 | 0.76 |
| Oct 08, 2026 | 360.00 | 370.00 | 354.00 | 358.00 | 358.00 | +0.00% | 409,309,500 | 0.68 |
| Oct 07, 2026 | 366.00 | 372.00 | 356.00 | 358.00 | 358.00 | -1.65% | 324,091,100 | 0.54 |
| Oct 06, 2026 | 348.00 | 372.00 | 348.00 | 364.00 | 364.00 | +5.20% | 605,407,000 | 0.99 |
| Oct 05, 2026 | 340.00 | 350.00 | 334.00 | 346.00 | 346.00 | +2.37% | 270,544,500 | 0.44 |
| Oct 02, 2026 | 338.00 | 342.00 | 326.00 | 338.00 | 338.00 | +1.20% | 403,372,500 | 0.66 |
| Oct 01, 2026 | 342.00 | 348.00 | 326.00 | 334.00 | 334.00 | -2.34% | 411,804,900 | 0.67 |
| Sep 30, 2026 | 346.00 | 354.00 | 342.00 | 342.00 | 342.00 | +0.59% | 397,325,600 | 0.65 |
| Sep 29, 2026 | 342.00 | 346.00 | 330.00 | 340.00 | 340.00 | -2.86% | 661,138,300 | 1.08 |
| Sep 28, 2026 | 354.00 | 364.00 | 348.00 | 350.00 | 350.00 | -1.69% | 254,505,500 | 0.41 |
| Sep 25, 2026 | 366.00 | 370.00 | 354.00 | 356.00 | 356.00 | -2.20% | 246,426,100 | 0.39 |
| Sep 24, 2026 | 378.00 | 378.00 | 362.00 | 364.00 | 364.00 | -4.21% | 402,434,900 | 0.65 |
| Sep 23, 2026 | 350.00 | 380.00 | 346.00 | 380.00 | 380.00 | +9.20% | 671,123,300 | 1.08 |
| Sep 22, 2026 | 366.00 | 370.00 | 344.00 | 348.00 | 348.00 | -4.40% | 553,298,100 | 0.88 |
| Sep 21, 2026 | 370.00 | 374.00 | 362.00 | 364.00 | 364.00 | -1.62% | 347,703,000 | 0.55 |
| Sep 18, 2026 | 382.00 | 386.00 | 366.00 | 370.00 | 370.00 | -3.14% | 399,468,900 | 0.63 |
| Sep 17, 2026 | 368.00 | 384.00 | 366.00 | 382.00 | 382.00 | +3.24% | 791,954,100 | 1.26 |
| Sep 16, 2026 | 394.00 | 400.00 | 370.00 | 370.00 | 370.00 | -6.57% | 935,627,600 | 1.49 |
| Sep 15, 2026 | 406.00 | 410.00 | 392.00 | 396.00 | 396.00 | -2.46% | 323,426,400 | 0.51 |
| Sep 14, 2026 | 420.00 | 420.00 | 384.00 | 406.00 | 406.00 | -2.87% | 910,546,300 | 1.43 |
| Sep 11, 2026 | 420.00 | 428.00 | 412.00 | 418.00 | 418.00 | -1.88% | 427,867,700 | 0.68 |
| Sep 10, 2026 | 442.00 | 448.00 | 424.00 | 426.00 | 426.00 | -3.62% | 534,951,200 | 0.82 |
| Sep 09, 2026 | 448.00 | 450.00 | 440.00 | 442.00 | 442.00 | -0.90% | 200,690,100 | 0.30 |
| Sep 08, 2026 | 450.00 | 456.00 | 440.00 | 446.00 | 446.00 | -0.45% | 419,498,900 | 0.63 |
| Sep 07, 2026 | 444.00 | 458.00 | 442.00 | 448.00 | 448.00 | +0.90% | 505,584,500 | 0.74 |
| Sep 04, 2026 | 454.00 | 456.00 | 440.00 | 444.00 | 444.00 | -1.77% | 281,563,600 | 0.40 |
| Sep 03, 2026 | 458.00 | 462.00 | 448.00 | 452.00 | 452.00 | +0.00% | 305,643,700 | 0.43 |
| Sep 02, 2026 | 464.00 | 466.00 | 450.00 | 452.00 | 452.00 | -2.16% | 337,835,600 | 0.48 |
