PT Darma Henwa Tbk (IDX:DEWA)
Indonesia
· Delayed Price · Currency is IDR 412.00
-16.00 (-3.74%)
At close: Dec 5, 2025
PT Darma Henwa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 420.00 | 426.00 | 408.00 | 412.00 | 412.00 | -3.74% | 1,706,200,000 |
| Dec 4, 2025 | 464.00 | 466.00 | 428.00 | 428.00 | 428.00 | -6.96% | 1,535,688,000 |
| Dec 3, 2025 | 470.00 | 482.00 | 456.00 | 460.00 | 460.00 | -1.71% | 1,018,454,000 |
| Dec 2, 2025 | 464.00 | 472.00 | 450.00 | 468.00 | 468.00 | 1.30% | 1,115,215,000 |
| Dec 1, 2025 | 438.00 | 470.00 | 432.00 | 462.00 | 462.00 | 6.94% | 2,806,600,000 |
| Nov 28, 2025 | 430.00 | 438.00 | 422.00 | 432.00 | 432.00 | 1.41% | 469,683,200 |
| Nov 27, 2025 | 430.00 | 442.00 | 422.00 | 426.00 | 426.00 | -0.47% | 1,025,084,000 |
| Nov 26, 2025 | 420.00 | 436.00 | 416.00 | 428.00 | 428.00 | 2.39% | 1,223,314,000 |
| Nov 25, 2025 | 416.00 | 432.00 | 412.00 | 418.00 | 418.00 | 0.48% | 1,108,746,000 |
| Nov 24, 2025 | 418.00 | 424.00 | 412.00 | 416.00 | 416.00 | - | 453,497,700 |
| Nov 21, 2025 | 410.00 | 420.00 | 404.00 | 416.00 | 416.00 | 0.97% | 612,443,800 |
| Nov 20, 2025 | 430.00 | 432.00 | 410.00 | 412.00 | 412.00 | -3.29% | 756,349,300 |
| Nov 19, 2025 | 428.00 | 440.00 | 418.00 | 426.00 | 426.00 | 3.90% | 1,848,365,000 |
| Nov 18, 2025 | 408.00 | 424.00 | 398.00 | 410.00 | 410.00 | 0.49% | 990,921,200 |
| Nov 17, 2025 | 410.00 | 428.00 | 404.00 | 408.00 | 408.00 | -0.49% | 769,205,700 |
| Nov 14, 2025 | 432.00 | 436.00 | 406.00 | 410.00 | 410.00 | -4.65% | 1,153,394,000 |
| Nov 13, 2025 | 424.00 | 448.00 | 420.00 | 430.00 | 430.00 | 2.87% | 1,399,137,000 |
| Nov 12, 2025 | 436.00 | 448.00 | 412.00 | 418.00 | 418.00 | -6.28% | 1,832,959,000 |
| Nov 11, 2025 | 402.00 | 488.00 | 402.00 | 446.00 | 446.00 | 12.06% | 5,426,419,000 |
| Nov 10, 2025 | 352.00 | 400.00 | 352.00 | 398.00 | 398.00 | 14.37% | 1,615,161,000 |
| Nov 7, 2025 | 342.00 | 354.00 | 340.00 | 348.00 | 348.00 | 1.75% | 307,839,300 |
| Nov 6, 2025 | 360.00 | 370.00 | 342.00 | 342.00 | 342.00 | -3.93% | 777,790,500 |
| Nov 5, 2025 | 328.00 | 356.00 | 320.00 | 356.00 | 356.00 | 6.59% | 862,968,300 |
| Nov 4, 2025 | 336.00 | 340.00 | 320.00 | 334.00 | 334.00 | -0.60% | 359,227,000 |
| Nov 3, 2025 | 340.00 | 346.00 | 332.00 | 336.00 | 336.00 | 0.60% | 478,019,400 |
| Oct 31, 2025 | 324.00 | 346.00 | 318.00 | 334.00 | 334.00 | 3.09% | 745,191,900 |
| Oct 30, 2025 | 312.00 | 326.00 | 308.00 | 324.00 | 324.00 | 5.19% | 487,818,300 |
| Oct 29, 2025 | 310.00 | 316.00 | 304.00 | 308.00 | 308.00 | - | 215,079,000 |
| Oct 28, 2025 | 296.00 | 318.00 | 290.00 | 308.00 | 308.00 | 4.05% | 371,583,600 |
| Oct 27, 2025 | 316.00 | 320.00 | 286.00 | 296.00 | 296.00 | -6.33% | 841,894,200 |
| Oct 24, 2025 | 322.00 | 326.00 | 312.00 | 316.00 | 316.00 | -1.25% | 296,097,200 |
| Oct 23, 2025 | 320.00 | 340.00 | 320.00 | 320.00 | 320.00 | - | 544,770,900 |
| Oct 22, 2025 | 322.00 | 326.00 | 312.00 | 320.00 | 320.00 | -0.62% | 313,375,200 |
| Oct 21, 2025 | 320.00 | 332.00 | 318.00 | 322.00 | 322.00 | 1.90% | 455,399,900 |
| Oct 20, 2025 | 306.00 | 326.00 | 298.00 | 316.00 | 316.00 | 5.33% | 549,602,400 |
| Oct 17, 2025 | 330.00 | 334.00 | 292.00 | 300.00 | 300.00 | -7.98% | 870,629,700 |
| Oct 16, 2025 | 324.00 | 334.00 | 318.00 | 326.00 | 326.00 | 2.52% | 470,465,200 |
| Oct 15, 2025 | 334.00 | 348.00 | 300.00 | 318.00 | 318.00 | -4.79% | 1,548,998,000 |
| Oct 14, 2025 | 366.00 | 400.00 | 328.00 | 334.00 | 334.00 | -7.73% | 2,167,681,000 |
| Oct 13, 2025 | 350.00 | 368.00 | 340.00 | 362.00 | 362.00 | 1.69% | 492,341,100 |
| Oct 10, 2025 | 356.00 | 368.00 | 350.00 | 356.00 | 356.00 | 0.56% | 271,655,900 |
| Oct 9, 2025 | 362.00 | 382.00 | 346.00 | 354.00 | 354.00 | -0.56% | 836,163,300 |
| Oct 8, 2025 | 358.00 | 364.00 | 340.00 | 356.00 | 356.00 | 0.56% | 614,798,700 |
| Oct 7, 2025 | 326.00 | 386.00 | 318.00 | 354.00 | 354.00 | 8.59% | 1,426,838,000 |
| Oct 6, 2025 | 338.00 | 352.00 | 322.00 | 326.00 | 326.00 | -2.98% | 630,562,400 |
| Oct 3, 2025 | 336.00 | 354.00 | 332.00 | 336.00 | 336.00 | 0.60% | 1,035,475,000 |
| Oct 2, 2025 | 298.00 | 340.00 | 288.00 | 334.00 | 334.00 | 13.61% | 1,508,918,000 |
| Oct 1, 2025 | 272.00 | 302.00 | 270.00 | 294.00 | 294.00 | 8.09% | 1,416,319,000 |
| Sep 30, 2025 | 290.00 | 290.00 | 270.00 | 272.00 | 272.00 | -6.21% | 810,527,100 |
| Sep 29, 2025 | 278.00 | 292.00 | 266.00 | 290.00 | 290.00 | 4.32% | 765,277,300 |
| Sep 26, 2025 | 282.00 | 286.00 | 272.00 | 278.00 | 278.00 | -0.71% | 440,012,600 |
| Sep 25, 2025 | 262.00 | 282.00 | 262.00 | 280.00 | 280.00 | 6.06% | 1,043,519,000 |
| Sep 24, 2025 | 276.00 | 280.00 | 256.00 | 264.00 | 264.00 | -2.22% | 979,935,200 |
| Sep 23, 2025 | 248.00 | 270.00 | 248.00 | 270.00 | 270.00 | 13.45% | 1,881,689,000 |
| Sep 22, 2025 | 220.00 | 242.00 | 218.00 | 238.00 | 238.00 | 11.21% | 1,315,700,000 |
| Sep 19, 2025 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | -0.93% | 141,667,200 |
| Sep 18, 2025 | 224.00 | 224.00 | 214.00 | 216.00 | 216.00 | -2.70% | 256,139,200 |
| Sep 17, 2025 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | -0.89% | 139,886,500 |
| Sep 16, 2025 | 226.00 | 232.00 | 222.00 | 224.00 | 224.00 | -0.88% | 386,368,400 |
| Sep 15, 2025 | 222.00 | 226.00 | 216.00 | 226.00 | 226.00 | 2.73% | 282,187,800 |
| Sep 12, 2025 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 2.80% | 165,148,800 |
| Sep 11, 2025 | 218.00 | 222.00 | 214.00 | 214.00 | 214.00 | -1.83% | 182,750,300 |
| Sep 10, 2025 | 222.00 | 224.00 | 214.00 | 218.00 | 218.00 | - | 176,680,800 |
| Sep 9, 2025 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 0.93% | 204,690,600 |
| Sep 8, 2025 | 224.00 | 228.00 | 216.00 | 216.00 | 216.00 | -2.70% | 256,584,900 |
| Sep 4, 2025 | 226.00 | 234.00 | 222.00 | 222.00 | 222.00 | -1.77% | 242,474,500 |
| Sep 3, 2025 | 226.00 | 232.00 | 224.00 | 226.00 | 226.00 | 0.89% | 251,538,400 |
| Sep 2, 2025 | 222.00 | 228.00 | 222.00 | 224.00 | 224.00 | 2.75% | 311,846,700 |
| Sep 1, 2025 | 216.00 | 224.00 | 212.00 | 218.00 | 218.00 | -2.68% | 359,475,100 |
| Aug 29, 2025 | 224.00 | 230.00 | 210.00 | 224.00 | 224.00 | -2.61% | 534,849,300 |
| Aug 28, 2025 | 234.00 | 248.00 | 230.00 | 230.00 | 230.00 | 1.77% | 820,568,200 |
| Aug 27, 2025 | 226.00 | 232.00 | 226.00 | 226.00 | 226.00 | - | 192,059,300 |
| Aug 26, 2025 | 228.00 | 236.00 | 226.00 | 226.00 | 226.00 | - | 432,255,400 |
| Aug 25, 2025 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | 2.73% | 239,543,500 |
| Aug 22, 2025 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.65% | 288,936,100 |
| Aug 21, 2025 | 240.00 | 242.00 | 222.00 | 226.00 | 226.00 | -4.24% | 711,674,900 |
| Aug 20, 2025 | 226.00 | 244.00 | 222.00 | 236.00 | 236.00 | 5.36% | 1,037,956,000 |
| Aug 19, 2025 | 222.00 | 226.00 | 218.00 | 224.00 | 224.00 | 1.82% | 222,632,700 |
| Aug 15, 2025 | 228.00 | 230.00 | 220.00 | 220.00 | 220.00 | -2.65% | 340,679,200 |
| Aug 14, 2025 | 222.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1.80% | 148,446,600 |
| Aug 13, 2025 | 230.00 | 232.00 | 222.00 | 222.00 | 222.00 | -2.63% | 142,526,100 |
| Aug 12, 2025 | 228.00 | 234.00 | 226.00 | 228.00 | 228.00 | 1.79% | 320,992,000 |
| Aug 11, 2025 | 222.00 | 230.00 | 218.00 | 224.00 | 224.00 | 0.90% | 309,197,500 |
| Aug 8, 2025 | 226.00 | 228.00 | 218.00 | 222.00 | 222.00 | -1.77% | 170,055,100 |
| Aug 7, 2025 | 226.00 | 234.00 | 224.00 | 226.00 | 226.00 | - | 300,905,900 |
| Aug 6, 2025 | 218.00 | 228.00 | 218.00 | 226.00 | 226.00 | 4.63% | 294,980,800 |
| Aug 5, 2025 | 234.00 | 236.00 | 216.00 | 216.00 | 216.00 | -6.09% | 602,455,900 |
| Aug 4, 2025 | 222.00 | 236.00 | 216.00 | 230.00 | 230.00 | 3.60% | 540,988,800 |
| Aug 1, 2025 | 220.00 | 226.00 | 216.00 | 222.00 | 222.00 | 0.91% | 244,661,500 |
| Jul 31, 2025 | 232.00 | 244.00 | 214.00 | 220.00 | 220.00 | -5.17% | 1,050,506,000 |
| Jul 30, 2025 | 232.00 | 240.00 | 224.00 | 232.00 | 232.00 | - | 476,076,400 |
| Jul 29, 2025 | 236.00 | 238.00 | 226.00 | 232.00 | 232.00 | -1.69% | 534,942,600 |
| Jul 28, 2025 | 222.00 | 238.00 | 222.00 | 236.00 | 236.00 | 8.26% | 780,460,700 |
| Jul 25, 2025 | 216.00 | 226.00 | 212.00 | 218.00 | 218.00 | 0.93% | 426,783,900 |
| Jul 24, 2025 | 224.00 | 226.00 | 210.00 | 216.00 | 216.00 | -2.70% | 457,602,100 |
| Jul 23, 2025 | 206.00 | 224.00 | 202.00 | 222.00 | 222.00 | 8.82% | 620,339,900 |
| Jul 22, 2025 | 218.00 | 228.00 | 204.00 | 204.00 | 204.00 | -4.67% | 1,120,990,000 |
| Jul 21, 2025 | 188.00 | 218.00 | 188.00 | 214.00 | 214.00 | 14.44% | 1,682,613,000 |
| Jul 18, 2025 | 187.00 | 189.00 | 182.00 | 187.00 | 187.00 | 0.54% | 414,336,300 |
| Jul 17, 2025 | 193.00 | 193.00 | 185.00 | 186.00 | 186.00 | -2.11% | 437,081,000 |