PT Darma Henwa Tbk (IDX:DEWA)
Indonesia
· Delayed Price · Currency is IDR 500.00
-5.00 (-0.99%)
Apr 29, 2026, 11:59 AM WIB
PT Darma Henwa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | - | - | 68,186,500 |
| Apr 28, 2026 | 505.00 | 510.00 | 492.00 | 505.00 | 505.00 | 1.00% | 333,518,200 |
| Apr 27, 2026 | 494.00 | 510.00 | 492.00 | 500.00 | 500.00 | 2.88% | 520,339,700 |
| Apr 24, 2026 | 520.00 | 525.00 | 484.00 | 486.00 | 486.00 | -5.63% | 823,577,700 |
| Apr 23, 2026 | 555.00 | 555.00 | 515.00 | 515.00 | 515.00 | -6.36% | 561,316,500 |
| Apr 22, 2026 | 560.00 | 570.00 | 550.00 | 550.00 | 550.00 | -1.79% | 337,895,400 |
| Apr 21, 2026 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 1.82% | 389,718,100 |
| Apr 20, 2026 | 555.00 | 575.00 | 545.00 | 550.00 | 550.00 | - | 482,819,100 |
| Apr 17, 2026 | 555.00 | 575.00 | 550.00 | 550.00 | 550.00 | -0.90% | 370,423,000 |
| Apr 16, 2026 | 565.00 | 575.00 | 545.00 | 555.00 | 555.00 | - | 412,235,800 |
| Apr 15, 2026 | 590.00 | 595.00 | 555.00 | 555.00 | 555.00 | -4.31% | 805,275,200 |
| Apr 14, 2026 | 535.00 | 580.00 | 530.00 | 580.00 | 580.00 | 10.48% | 1,429,141,000 |
| Apr 13, 2026 | 500.00 | 530.00 | 500.00 | 525.00 | 525.00 | 1.94% | 749,143,500 |
| Apr 10, 2026 | 505.00 | 535.00 | 505.00 | 515.00 | 515.00 | 3.00% | 878,531,300 |
| Apr 9, 2026 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | -2.91% | 651,785,400 |
| Apr 8, 2026 | 510.00 | 520.00 | 496.00 | 515.00 | 515.00 | 8.19% | 1,200,197,000 |
| Apr 7, 2026 | 486.00 | 494.00 | 476.00 | 476.00 | 476.00 | -1.65% | 573,757,500 |
| Apr 6, 2026 | 468.00 | 505.00 | 462.00 | 484.00 | 484.00 | 3.42% | 1,368,623,000 |
| Apr 2, 2026 | 486.00 | 492.00 | 468.00 | 468.00 | 468.00 | -7.33% | 931,241,800 |
| Apr 1, 2026 | 452.00 | 505.00 | 448.00 | 505.00 | 505.00 | 15.83% | 1,347,419,000 |
| Mar 31, 2026 | 460.00 | 464.00 | 434.00 | 436.00 | 436.00 | -4.39% | 572,446,300 |
| Mar 30, 2026 | 444.00 | 458.00 | 432.00 | 456.00 | 456.00 | 1.79% | 622,885,400 |
| Mar 27, 2026 | 450.00 | 468.00 | 440.00 | 448.00 | 448.00 | 1.82% | 1,125,633,000 |
| Mar 26, 2026 | 460.00 | 474.00 | 438.00 | 440.00 | 440.00 | -4.35% | 780,498,200 |
| Mar 25, 2026 | 400.00 | 460.00 | 394.00 | 460.00 | 460.00 | 16.75% | 940,231,000 |
| Mar 17, 2026 | 400.00 | 410.00 | 388.00 | 394.00 | 394.00 | - | 381,102,100 |
| Mar 16, 2026 | 396.00 | 414.00 | 372.00 | 394.00 | 394.00 | -0.51% | 456,749,600 |
| Mar 13, 2026 | 408.00 | 416.00 | 392.00 | 396.00 | 396.00 | -3.41% | 488,103,200 |
| Mar 12, 2026 | 424.00 | 434.00 | 406.00 | 410.00 | 410.00 | -4.21% | 433,423,400 |
| Mar 11, 2026 | 462.00 | 464.00 | 428.00 | 428.00 | 428.00 | -6.96% | 568,586,900 |
| Mar 10, 2026 | 438.00 | 462.00 | 426.00 | 460.00 | 460.00 | 12.20% | 666,843,500 |
| Mar 9, 2026 | 400.00 | 426.00 | 380.00 | 410.00 | 410.00 | -6.39% | 802,704,300 |
| 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 |