PT Darya-Varia Laboratoria Tbk (IDX:DVLA)
Indonesia
· Delayed Price · Currency is IDR 1,615.00
-5.00 (-0.31%)
At close: Mar 6, 2026
IDX:DVLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,615.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.31% | 16,600 |
| Mar 5, 2026 | 1,615.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,620.00 | 0.31% | 30,400 |
| Mar 4, 2026 | 1,620.00 | 1,645.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.31% | 26,500 |
| Mar 3, 2026 | 1,660.00 | 1,660.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.31% | 35,300 |
| Mar 2, 2026 | 1,660.00 | 1,660.00 | 1,615.00 | 1,615.00 | 1,615.00 | -2.71% | 52,000 |
| Feb 27, 2026 | 1,660.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | - | 23,400 |
| Feb 26, 2026 | 1,650.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.30% | 6,200 |
| Feb 25, 2026 | 1,655.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | - | 5,400 |
| Feb 24, 2026 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 7,100 |
| Feb 23, 2026 | 1,645.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,660.00 | 0.61% | 32,900 |
| Feb 20, 2026 | 1,655.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.30% | 12,800 |
| Feb 19, 2026 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | - | 13,500 |
| Feb 18, 2026 | 1,650.00 | 1,655.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.30% | 3,800 |
| Feb 13, 2026 | 1,650.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | - | 15,900 |
| Feb 12, 2026 | 1,655.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 23,500 |
| Feb 11, 2026 | 1,645.00 | 1,660.00 | 1,625.00 | 1,660.00 | 1,660.00 | 0.91% | 13,100 |
| Feb 10, 2026 | 1,660.00 | 1,660.00 | 1,620.00 | 1,645.00 | 1,645.00 | -0.90% | 9,300 |
| Feb 9, 2026 | 1,680.00 | 1,680.00 | 1,550.00 | 1,660.00 | 1,660.00 | -1.19% | 204,400 |
| Feb 6, 2026 | 1,635.00 | 1,695.00 | 1,595.00 | 1,680.00 | 1,680.00 | 2.75% | 127,400 |
| Feb 5, 2026 | 1,655.00 | 1,675.00 | 1,630.00 | 1,635.00 | 1,635.00 | -1.21% | 60,900 |
| Feb 4, 2026 | 1,660.00 | 1,660.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.30% | 17,300 |
| Feb 3, 2026 | 1,655.00 | 1,675.00 | 1,630.00 | 1,660.00 | 1,660.00 | 1.53% | 26,400 |
| Feb 2, 2026 | 1,655.00 | 1,655.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.91% | 69,000 |
| Jan 30, 2026 | 1,650.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,650.00 | - | 10,900 |
| Jan 29, 2026 | 1,650.00 | 1,690.00 | 1,625.00 | 1,650.00 | 1,650.00 | - | 117,900 |
| Jan 28, 2026 | 1,675.00 | 1,680.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.90% | 111,700 |
| Jan 27, 2026 | 1,685.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.30% | 77,000 |
| Jan 26, 2026 | 1,675.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 18,700 |
| Jan 23, 2026 | 1,675.00 | 1,675.00 | 1,665.00 | 1,670.00 | 1,670.00 | - | 26,700 |
| Jan 22, 2026 | 1,670.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,670.00 | 1.21% | 29,300 |
| Jan 21, 2026 | 1,665.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.90% | 42,600 |
| Jan 20, 2026 | 1,660.00 | 1,665.00 | 1,660.00 | 1,665.00 | 1,665.00 | - | 17,500 |
| Jan 19, 2026 | 1,660.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,665.00 | 0.30% | 12,700 |
| Jan 15, 2026 | 1,660.00 | 1,660.00 | 1,655.00 | 1,660.00 | 1,660.00 | - | 14,500 |
| Jan 14, 2026 | 1,655.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,660.00 | 0.30% | 20,000 |
| Jan 13, 2026 | 1,655.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,655.00 | - | 5,600 |
| Jan 12, 2026 | 1,655.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 19,600 |
| Jan 9, 2026 | 1,670.00 | 1,670.00 | 1,640.00 | 1,660.00 | 1,660.00 | 0.30% | 27,600 |
| Jan 8, 2026 | 1,665.00 | 1,665.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.60% | 19,600 |
| Jan 7, 2026 | 1,655.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,665.00 | 0.60% | 17,300 |
| Jan 6, 2026 | 1,655.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | - | 43,200 |
| Jan 5, 2026 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | - | 15,700 |
| Jan 2, 2026 | 1,650.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.30% | 81,600 |
| Dec 30, 2025 | 1,650.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.30% | 19,200 |
| Dec 29, 2025 | 1,655.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,655.00 | - | 51,200 |
| Dec 24, 2025 | 1,660.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 52,300 |
| Dec 23, 2025 | 1,660.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,660.00 | - | 13,900 |
| Dec 22, 2025 | 1,665.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,660.00 | - | 31,400 |
| Dec 19, 2025 | 1,660.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,660.00 | 0.30% | 19,100 |
| Dec 18, 2025 | 1,655.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,655.00 | - | 177,500 |
| Dec 17, 2025 | 1,660.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,655.00 | -0.30% | 13,200 |
| Dec 16, 2025 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.91% | 36,900 |
| Dec 15, 2025 | 1,645.00 | 1,675.00 | 1,645.00 | 1,645.00 | 1,645.00 | - | 47,500 |
| Dec 12, 2025 | 1,655.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.30% | 8,800 |
| Dec 11, 2025 | 1,665.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.60% | 11,900 |
| Dec 10, 2025 | 1,660.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.30% | 18,500 |
| Dec 9, 2025 | 1,665.00 | 1,665.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.30% | 9,100 |
| Dec 8, 2025 | 1,665.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 14,700 |
| 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 |