PT Darya-Varia Laboratoria Tbk(ID:DVLA)
Rp1,570.000.00 (0.00%)
ID:DVLA
PT Darya-Varia Laboratoria Tbk historical prices
Rp1,570.00
At close:0.00 (0.00%)
PT Darya-Varia Laboratoria Tbk (DVLA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,570.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,570.00 | 0.00% | 5,300 | 0.15 |
| Nov 10, 2026 | 1,570.00 | 1,575.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.00% | 3,500 | 0.10 |
| Nov 09, 2026 | 1,560.00 | 1,575.00 | 1,560.00 | 1,570.00 | 1,570.00 | 0.00% | 2,200 | 0.06 |
| Nov 06, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.00% | 2,200 | 0.06 |
| Nov 05, 2026 | 1,560.00 | 1,570.00 | 1,555.00 | 1,570.00 | 1,570.00 | +0.96% | 2,900 | 0.08 |
| Nov 04, 2026 | 1,575.00 | 1,575.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.27% | 5,500 | 0.16 |
| Nov 03, 2026 | 1,575.00 | 1,575.00 | 1,555.00 | 1,575.00 | 1,575.00 | 0.00% | 20,400 | 0.58 |
| Nov 02, 2026 | 1,565.00 | 1,575.00 | 1,555.00 | 1,575.00 | 1,575.00 | +0.32% | 20,800 | 0.59 |
| Oct 30, 2026 | 1,575.00 | 1,575.00 | 1,560.00 | 1,570.00 | 1,570.00 | 0.00% | 7,500 | 0.21 |
| Oct 29, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,570.00 | -0.32% | 39,200 | 1.13 |
| Oct 28, 2026 | 1,565.00 | 1,575.00 | 1,560.00 | 1,575.00 | 1,575.00 | +0.96% | 11,400 | 0.33 |
| Oct 27, 2026 | 1,580.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.64% | 5,800 | 0.16 |
| Oct 26, 2026 | 1,580.00 | 1,580.00 | 1,565.00 | 1,570.00 | 1,570.00 | -0.63% | 12,800 | 0.36 |
| Oct 23, 2026 | 1,580.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,580.00 | 0.00% | 8,000 | 0.23 |
| Oct 22, 2026 | 1,550.00 | 1,585.00 | 1,540.00 | 1,580.00 | 1,580.00 | +0.64% | 7,600 | 0.22 |
| Oct 21, 2026 | 1,580.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,570.00 | +0.64% | 8,600 | 0.24 |
| Oct 20, 2026 | 1,470.00 | 1,570.00 | 1,420.00 | 1,560.00 | 1,560.00 | +6.12% | 15,000 | 0.43 |
| Oct 19, 2026 | 1,555.00 | 1,555.00 | 1,450.00 | 1,470.00 | 1,470.00 | -1.67% | 48,500 | 1.40 |
| Oct 16, 2026 | 1,580.00 | 1,580.00 | 1,480.00 | 1,495.00 | 1,495.00 | -5.38% | 74,800 | 2.23 |
| Oct 15, 2026 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.32% | 95,700 | 2.92 |
| Oct 14, 2026 | 1,585.00 | 1,590.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.00% | 49,300 | 1.54 |
| Oct 13, 2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.00% | 16,200 | 0.51 |
| Oct 12, 2026 | 1,585.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.00% | 47,200 | 1.52 |
| Oct 09, 2026 | 1,585.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.00% | 139,700 | 4.82 |
| Oct 08, 2026 | 1,575.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.00% | 19,900 | 0.69 |
| Oct 07, 2026 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.00% | 12,400 | 0.43 |
| Oct 06, 2026 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.00% | 17,400 | 0.61 |
| Oct 05, 2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,585.00 | 0.00% | 15,300 | 0.54 |
| Oct 02, 2026 | 1,580.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | +0.32% | 31,600 | 1.13 |
| Oct 01, 2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.32% | 15,800 | 0.57 |
| Sep 30, 2026 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | +0.32% | 53,100 | 1.96 |
| Sep 29, 2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0.00% | 24,100 | 0.90 |
| Sep 28, 2026 | 1,580.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,580.00 | 0.00% | 7,400 | 0.28 |
| Sep 25, 2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.32% | 27,400 | 1.03 |
| Sep 24, 2026 | 1,575.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | +0.32% | 52,400 | 1.92 |
| Sep 23, 2026 | 1,580.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,580.00 | 0.00% | 21,300 | 0.78 |
| Sep 22, 2026 | 1,580.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | +0.32% | 20,500 | 0.75 |
| Sep 21, 2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.63% | 19,300 | 0.71 |
| Sep 18, 2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,585.00 | 0.00% | 59,800 | 2.25 |
| Sep 17, 2026 | 1,590.00 | 1,595.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.31% | 55,700 | 2.16 |
| Sep 16, 2026 | 1,590.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0.00% | 42,000 | 1.66 |
| Sep 15, 2026 | 1,590.00 | 1,595.00 | 1,585.00 | 1,590.00 | 1,590.00 | 0.00% | 22,200 | 0.89 |
| Sep 14, 2026 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.31% | 40,500 | 1.63 |
| Sep 11, 2026 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | 0.00% | 41,700 | 1.72 |
| Sep 10, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | -0.31% | 98,400 | 4.32 |
| Sep 09, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.00% | 82,500 | 3.81 |
| Sep 08, 2026 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | +0.31% | 79,800 | 3.90 |
| Sep 07, 2026 | 1,595.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.31% | 91,600 | 4.60 |
| Sep 04, 2026 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.00% | 210,900 | 12.36 |
| Sep 03, 2026 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.00% | 111,000 | 7.05 |
