PT Darma Henwa Tbk (IDX:DEWA)
Indonesia
· Delayed Price · Currency is IDR 410.00
-28.00 (-6.39%)
At close: Mar 9, 2026
PT Darma Henwa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 400.00 | 414.00 | 380.00 | 408.00 | - | -6.85% | 567,624,200 |
| Mar 6, 2026 | 464.00 | 468.00 | 432.00 | 438.00 | 438.00 | -6.41% | 557,251,700 |
| Mar 5, 2026 | 490.00 | 494.00 | 464.00 | 468.00 | 468.00 | 0.43% | 456,113,600 |
| Mar 4, 2026 | 505.00 | 505.00 | 450.00 | 466.00 | 466.00 | -6.80% | 1,035,661,000 |
| Mar 3, 2026 | 515.00 | 525.00 | 494.00 | 500.00 | 500.00 | - | 422,285,500 |
| Mar 2, 2026 | 505.00 | 540.00 | 494.00 | 500.00 | 500.00 | -4.76% | 842,103,500 |
| Feb 27, 2026 | 520.00 | 540.00 | 500.00 | 525.00 | 525.00 | - | 960,661,700 |
| Feb 26, 2026 | 565.00 | 570.00 | 515.00 | 525.00 | 525.00 | -5.41% | 747,575,900 |
| Feb 25, 2026 | 545.00 | 585.00 | 540.00 | 555.00 | 555.00 | -0.89% | 1,002,859,000 |
| Feb 24, 2026 | 615.00 | 630.00 | 560.00 | 560.00 | 560.00 | -8.94% | 1,070,919,000 |
| Feb 23, 2026 | 630.00 | 640.00 | 610.00 | 615.00 | 615.00 | - | 364,991,100 |
| Feb 20, 2026 | 640.00 | 645.00 | 610.00 | 615.00 | 615.00 | -3.91% | 415,335,700 |
| Feb 19, 2026 | 635.00 | 655.00 | 630.00 | 640.00 | 640.00 | 1.59% | 590,392,700 |
| Feb 18, 2026 | 635.00 | 655.00 | 625.00 | 630.00 | 630.00 | 1.61% | 783,832,800 |
| Feb 13, 2026 | 560.00 | 625.00 | 540.00 | 620.00 | 620.00 | 9.73% | 1,359,097,000 |
| Feb 12, 2026 | 575.00 | 585.00 | 555.00 | 565.00 | 565.00 | - | 805,864,200 |
| Feb 11, 2026 | 510.00 | 580.00 | 505.00 | 565.00 | 565.00 | 11.88% | 1,455,028,000 |
| Feb 10, 2026 | 490.00 | 535.00 | 488.00 | 505.00 | 505.00 | 1.00% | 1,174,521,000 |
| Feb 9, 2026 | 472.00 | 510.00 | 458.00 | 500.00 | 500.00 | 7.76% | 833,371,600 |
| Feb 6, 2026 | 480.00 | 498.00 | 462.00 | 464.00 | 464.00 | -7.20% | 645,985,500 |
| Feb 5, 2026 | 505.00 | 525.00 | 496.00 | 500.00 | 500.00 | -0.99% | 515,434,900 |
| Feb 4, 2026 | 505.00 | 535.00 | 492.00 | 505.00 | 505.00 | -3.81% | 929,693,300 |
| Feb 3, 2026 | 438.00 | 530.00 | 400.00 | 525.00 | 525.00 | 14.13% | 2,548,714,000 |
| Feb 2, 2026 | 540.00 | 545.00 | 460.00 | 460.00 | 460.00 | -14.81% | 1,427,327,000 |
| Jan 30, 2026 | 535.00 | 580.00 | 505.00 | 540.00 | 540.00 | 2.86% | 1,118,050,000 |
| Jan 29, 2026 | 510.00 | 575.00 | 486.00 | 525.00 | 525.00 | -7.89% | 3,489,631,000 |
| Jan 28, 2026 | 570.00 | 625.00 | 570.00 | 570.00 | 570.00 | -14.93% | 1,844,800,000 |
| Jan 27, 2026 | 640.00 | 680.00 | 625.00 | 670.00 | 670.00 | 6.35% | 905,348,700 |
| Jan 26, 2026 | 685.00 | 720.00 | 630.00 | 630.00 | 630.00 | -8.03% | 1,470,064,000 |
| Jan 23, 2026 | 665.00 | 695.00 | 600.00 | 685.00 | 685.00 | 3.01% | 1,580,535,000 |
| Jan 22, 2026 | 745.00 | 750.00 | 660.00 | 665.00 | 665.00 | -9.52% | 1,303,478,000 |
| Jan 21, 2026 | 765.00 | 765.00 | 720.00 | 735.00 | 735.00 | -4.55% | 741,403,500 |
| Jan 20, 2026 | 790.00 | 805.00 | 760.00 | 770.00 | 770.00 | 1.99% | 1,114,679,000 |
| Jan 19, 2026 | 775.00 | 775.00 | 730.00 | 755.00 | 755.00 | -1.31% | 647,145,600 |
| Jan 15, 2026 | 755.00 | 775.00 | 725.00 | 765.00 | 765.00 | 2.00% | 809,404,900 |
| Jan 14, 2026 | 730.00 | 775.00 | 725.00 | 750.00 | 750.00 | 5.63% | 1,034,701,000 |
| Jan 13, 2026 | 780.00 | 790.00 | 705.00 | 710.00 | 710.00 | -10.13% | 1,998,906,000 |
| Jan 12, 2026 | 825.00 | 835.00 | 695.00 | 790.00 | 790.00 | -2.47% | 2,030,891,000 |
| Jan 9, 2026 | 810.00 | 830.00 | 800.00 | 810.00 | 810.00 | 1.25% | 759,304,200 |
| Jan 8, 2026 | 800.00 | 835.00 | 785.00 | 800.00 | 800.00 | - | 745,635,400 |
| Jan 7, 2026 | 830.00 | 865.00 | 790.00 | 800.00 | 800.00 | -1.84% | 1,833,637,000 |
| Jan 6, 2026 | 760.00 | 825.00 | 725.00 | 815.00 | 815.00 | 7.95% | 2,537,576,000 |
| Jan 5, 2026 | 760.00 | 790.00 | 735.00 | 755.00 | 755.00 | 0.67% | 2,024,925,000 |
| Jan 2, 2026 | 690.00 | 760.00 | 690.00 | 750.00 | 750.00 | 11.94% | 1,993,908,000 |
| Dec 30, 2025 | 680.00 | 745.00 | 665.00 | 670.00 | 670.00 | -2.90% | 2,580,204,000 |
| Dec 29, 2025 | 575.00 | 690.00 | 570.00 | 690.00 | 690.00 | 23.21% | 3,462,096,000 |
| Dec 24, 2025 | 600.00 | 605.00 | 550.00 | 560.00 | 560.00 | -4.27% | 1,141,215,000 |
| Dec 23, 2025 | 585.00 | 620.00 | 560.00 | 585.00 | 585.00 | 1.74% | 1,474,119,000 |
| Dec 22, 2025 | 555.00 | 585.00 | 550.00 | 575.00 | 575.00 | 5.50% | 1,311,589,000 |
| Dec 19, 2025 | 545.00 | 550.00 | 515.00 | 545.00 | 545.00 | 1.87% | 641,676,400 |
| Dec 18, 2025 | 560.00 | 565.00 | 525.00 | 535.00 | 535.00 | -4.46% | 570,817,700 |
| Dec 17, 2025 | 550.00 | 570.00 | 535.00 | 560.00 | 560.00 | 3.70% | 1,221,008,000 |
| Dec 16, 2025 | 540.00 | 565.00 | 515.00 | 540.00 | 540.00 | - | 853,071,300 |
| Dec 15, 2025 | 615.00 | 620.00 | 535.00 | 540.00 | 540.00 | -10.74% | 2,078,258,000 |
| Dec 12, 2025 | 570.00 | 645.00 | 560.00 | 605.00 | 605.00 | 11.01% | 2,627,668,000 |
| Dec 11, 2025 | 496.00 | 575.00 | 488.00 | 545.00 | 545.00 | 9.88% | 3,356,341,000 |
| Dec 10, 2025 | 510.00 | 545.00 | 486.00 | 496.00 | 496.00 | -1.78% | 3,039,253,000 |
| Dec 9, 2025 | 468.00 | 510.00 | 466.00 | 505.00 | 505.00 | 10.26% | 3,326,214,000 |
| Dec 8, 2025 | 416.00 | 458.00 | 416.00 | 458.00 | 458.00 | 11.17% | 2,159,144,000 |
| 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 |