PT Darya-Varia Laboratoria Tbk (IDX:DVLA)
Indonesia
· Delayed Price · Currency is IDR 1,660.00
-10.00 (-0.60%)
At close: Dec 5, 2025
IDX:DVLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,670.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.60% | 35,300 |
| Dec 4, 2025 | 1,660.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0.91% | 13,900 |
| Dec 3, 2025 | 1,645.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | 0.61% | 7,600 |
| Dec 2, 2025 | 1,650.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.30% | 27,400 |
| Dec 1, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.30% | 12,500 |
| Nov 28, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 14,300 |
| Nov 27, 2025 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,660.00 | - | 18,900 |
| Nov 26, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.30% | 20,500 |
| Nov 25, 2025 | 1,660.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 17,000 |
| Nov 24, 2025 | 1,655.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,660.00 | 0.30% | 26,600 |
| Nov 21, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | - | 31,100 |
| Nov 20, 2025 | 1,655.00 | 1,675.00 | 1,650.00 | 1,655.00 | 1,655.00 | - | 136,100 |
| Nov 19, 2025 | 1,660.00 | 1,660.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.30% | 26,800 |
| Nov 18, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.30% | 14,900 |
| Nov 17, 2025 | 1,655.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,655.00 | - | 100,800 |
| Nov 14, 2025 | 1,660.00 | 1,660.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.30% | 7,800 |
| Nov 13, 2025 | 1,655.00 | 1,660.00 | 1,655.00 | 1,660.00 | 1,660.00 | 0.30% | 47,200 |
| Nov 12, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 22,700 |
| Nov 11, 2025 | 1,650.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,660.00 | 0.61% | 75,800 |
| Nov 10, 2025 | 1,655.00 | 1,655.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.30% | 66,100 |
| Nov 7, 2025 | 1,650.00 | 1,655.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.30% | 22,200 |
| Nov 6, 2025 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 66,700 |
| Nov 5, 2025 | 1,655.00 | 1,655.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.30% | 25,100 |
| Nov 4, 2025 | 1,660.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.30% | 64,900 |
| Nov 3, 2025 | 1,655.00 | 1,670.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.30% | 88,000 |
| Oct 31, 2025 | 1,660.00 | 1,665.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.30% | 81,000 |
| Oct 30, 2025 | 1,670.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,660.00 | -2.64% | 142,200 |
| Oct 29, 2025 | 1,705.00 | 1,710.00 | 1,670.00 | 1,705.00 | 1,705.00 | 0.29% | 243,500 |
| Oct 28, 2025 | 1,705.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,659.00 | - | 320,500 |
| Oct 27, 2025 | 1,710.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,659.00 | 0.29% | 322,600 |
| Oct 24, 2025 | 1,685.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,654.12 | 0.59% | 256,600 |
| Oct 23, 2025 | 1,680.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,644.36 | 0.60% | 158,400 |
| Oct 22, 2025 | 1,680.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,634.60 | - | 127,300 |
| Oct 21, 2025 | 1,670.00 | 1,680.00 | 1,655.00 | 1,675.00 | 1,634.60 | 2.13% | 363,200 |
| Oct 20, 2025 | 1,590.00 | 1,640.00 | 1,590.00 | 1,640.00 | 1,600.45 | 3.14% | 60,200 |
| Oct 17, 2025 | 1,600.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,551.65 | -0.63% | 24,200 |
| Oct 16, 2025 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,561.41 | - | 82,000 |
| Oct 15, 2025 | 1,620.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,561.41 | -1.23% | 79,300 |
| Oct 14, 2025 | 1,620.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,580.93 | - | 15,000 |
| Oct 13, 2025 | 1,620.00 | 1,625.00 | 1,615.00 | 1,620.00 | 1,580.93 | - | 14,800 |
| Oct 10, 2025 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,580.93 | -0.31% | 6,600 |
| Oct 9, 2025 | 1,605.00 | 1,630.00 | 1,605.00 | 1,625.00 | 1,585.81 | 1.25% | 10,400 |
| Oct 8, 2025 | 1,630.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,566.29 | -1.53% | 63,900 |
| Oct 7, 2025 | 1,630.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,590.69 | - | 5,900 |
| Oct 6, 2025 | 1,625.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,590.69 | 0.31% | 39,000 |
| Oct 3, 2025 | 1,635.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,585.81 | -0.31% | 21,300 |
| Oct 2, 2025 | 1,625.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,590.69 | 0.31% | 5,900 |
| Oct 1, 2025 | 1,625.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,585.81 | - | 26,100 |
| Sep 30, 2025 | 1,640.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,585.81 | -0.91% | 9,300 |
| Sep 29, 2025 | 1,635.00 | 1,640.00 | 1,630.00 | 1,640.00 | 1,600.45 | 0.61% | 8,700 |
| Sep 26, 2025 | 1,630.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,590.69 | 0.62% | 13,700 |
| Sep 25, 2025 | 1,625.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,580.93 | -0.31% | 3,000 |
| Sep 24, 2025 | 1,615.00 | 1,635.00 | 1,610.00 | 1,625.00 | 1,585.81 | 0.62% | 20,800 |
| Sep 23, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,576.05 | - | 5,600 |
| Sep 22, 2025 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,576.05 | - | 8,300 |
| Sep 19, 2025 | 1,625.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,576.05 | -0.62% | 2,300 |
| Sep 18, 2025 | 1,625.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,585.81 | - | 11,100 |
| Sep 17, 2025 | 1,615.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,585.81 | 0.62% | 12,500 |
| Sep 16, 2025 | 1,605.00 | 1,615.00 | 1,590.00 | 1,615.00 | 1,576.05 | 0.62% | 73,800 |
| Sep 15, 2025 | 1,580.00 | 1,605.00 | 1,580.00 | 1,605.00 | 1,566.29 | - | 13,500 |
| Sep 12, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,566.29 | -0.31% | 38,100 |
| Sep 11, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,571.17 | - | 6,300 |
| Sep 10, 2025 | 1,615.00 | 1,615.00 | 1,580.00 | 1,610.00 | 1,571.17 | -0.31% | 15,500 |
| Sep 9, 2025 | 1,615.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,576.05 | - | 18,200 |
| Sep 8, 2025 | 1,610.00 | 1,620.00 | 1,565.00 | 1,615.00 | 1,576.05 | 0.94% | 94,700 |
| Sep 4, 2025 | 1,595.00 | 1,605.00 | 1,525.00 | 1,600.00 | 1,561.41 | 0.31% | 104,100 |
| Sep 3, 2025 | 1,650.00 | 1,680.00 | 1,550.00 | 1,595.00 | 1,556.53 | -3.33% | 743,300 |
| Sep 2, 2025 | 1,670.00 | 1,670.00 | 1,585.00 | 1,650.00 | 1,610.21 | -0.90% | 126,900 |
| Sep 1, 2025 | 1,660.00 | 1,670.00 | 1,605.00 | 1,665.00 | 1,624.84 | 0.30% | 38,800 |
| Aug 29, 2025 | 1,675.00 | 1,680.00 | 1,640.00 | 1,660.00 | 1,619.96 | -0.90% | 56,600 |
| Aug 28, 2025 | 1,660.00 | 1,675.00 | 1,610.00 | 1,675.00 | 1,634.60 | - | 79,600 |
| Aug 27, 2025 | 1,675.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,634.60 | - | 16,900 |
| Aug 26, 2025 | 1,655.00 | 1,675.00 | 1,645.00 | 1,675.00 | 1,634.60 | -0.30% | 42,400 |
| Aug 25, 2025 | 1,650.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,639.48 | 1.82% | 12,300 |
| Aug 22, 2025 | 1,650.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,610.21 | - | 14,500 |
| Aug 21, 2025 | 1,670.00 | 1,680.00 | 1,580.00 | 1,650.00 | 1,610.21 | -1.20% | 138,400 |
| Aug 20, 2025 | 1,660.00 | 1,675.00 | 1,645.00 | 1,670.00 | 1,629.72 | 2.14% | 8,600 |
| Aug 19, 2025 | 1,675.00 | 1,675.00 | 1,635.00 | 1,635.00 | 1,595.57 | -2.39% | 27,400 |
| Aug 15, 2025 | 1,660.00 | 1,675.00 | 1,640.00 | 1,675.00 | 1,634.60 | 0.30% | 25,600 |
| Aug 14, 2025 | 1,680.00 | 1,680.00 | 1,640.00 | 1,670.00 | 1,629.72 | -0.60% | 88,300 |
| Aug 13, 2025 | 1,650.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,639.48 | 1.82% | 9,400 |
| Aug 12, 2025 | 1,655.00 | 1,695.00 | 1,635.00 | 1,650.00 | 1,610.21 | 0.30% | 30,800 |
| Aug 11, 2025 | 1,655.00 | 1,675.00 | 1,645.00 | 1,645.00 | 1,605.33 | -0.30% | 55,800 |
| Aug 8, 2025 | 1,670.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,610.21 | -1.20% | 3,700 |
| Aug 7, 2025 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,629.72 | -1.18% | 10,200 |
| Aug 6, 2025 | 1,675.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,649.24 | 0.90% | 10,800 |
| Aug 5, 2025 | 1,685.00 | 1,685.00 | 1,665.00 | 1,675.00 | 1,634.60 | -0.59% | 6,600 |
| Aug 4, 2025 | 1,675.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,644.36 | 0.30% | 21,000 |
| Aug 1, 2025 | 1,690.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,639.48 | -0.59% | 8,700 |
| Jul 31, 2025 | 1,675.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,649.24 | 0.90% | 123,900 |
| Jul 30, 2025 | 1,680.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,634.60 | -0.59% | 44,100 |
| Jul 29, 2025 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,644.36 | -0.59% | 57,500 |
| Jul 28, 2025 | 1,685.00 | 1,695.00 | 1,685.00 | 1,695.00 | 1,654.12 | 0.89% | 12,900 |
| Jul 25, 2025 | 1,710.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,639.48 | -0.59% | 19,600 |
| Jul 24, 2025 | 1,690.00 | 1,705.00 | 1,685.00 | 1,690.00 | 1,649.24 | - | 29,700 |
| Jul 23, 2025 | 1,690.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,649.24 | - | 9,900 |
| Jul 22, 2025 | 1,685.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,649.24 | 0.30% | 4,700 |
| Jul 21, 2025 | 1,680.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,644.36 | -0.59% | 19,300 |
| Jul 18, 2025 | 1,690.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,654.12 | -0.59% | 25,700 |
| Jul 17, 2025 | 1,710.00 | 1,710.00 | 1,670.00 | 1,705.00 | 1,663.88 | -0.29% | 115,600 |