PT Darya-Varia Laboratoria Tbk (IDX:DVLA)
Indonesia
· Delayed Price · Currency is IDR 1,600.00
0.00 (0.00%)
Apr 28, 2026, 3:39 PM WIB
IDX:DVLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,605.00 | 1,605.00 | 1,590.00 | 1,600.00 | - | - | 9,900 |
| Apr 27, 2026 | 1,605.00 | 1,605.00 | 1,585.00 | 1,600.00 | 1,600.00 | - | 3,400 |
| Apr 24, 2026 | 1,610.00 | 1,610.00 | 1,565.00 | 1,600.00 | 1,600.00 | -0.31% | 34,800 |
| Apr 23, 2026 | 1,600.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,605.00 | - | 20,600 |
| Apr 22, 2026 | 1,605.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,605.00 | - | 61,500 |
| Apr 21, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | - | 24,400 |
| Apr 20, 2026 | 1,605.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,605.00 | - | 22,500 |
| Apr 17, 2026 | 1,605.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,605.00 | - | 1,300 |
| Apr 16, 2026 | 1,605.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,605.00 | - | 1,300 |
| Apr 15, 2026 | 1,600.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.31% | 38,600 |
| Apr 14, 2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 15,200 |
| Apr 13, 2026 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 3,700 |
| Apr 10, 2026 | 1,595.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 11,900 |
| Apr 9, 2026 | 1,610.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.31% | 33,300 |
| Apr 8, 2026 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.62% | 4,900 |
| Apr 7, 2026 | 1,595.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,605.00 | 0.63% | 103,500 |
| Apr 6, 2026 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.31% | 12,400 |
| Apr 2, 2026 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.62% | 7,300 |
| Apr 1, 2026 | 1,605.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.31% | 27,500 |
| Mar 31, 2026 | 1,600.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.31% | 4,000 |
| Mar 30, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 10,200 |
| Mar 27, 2026 | 1,600.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,605.00 | -0.31% | 11,800 |
| Mar 26, 2026 | 1,610.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.63% | 13,000 |
| Mar 25, 2026 | 1,610.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 14,000 |
| Mar 17, 2026 | 1,610.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 10,600 |
| Mar 16, 2026 | 1,600.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,610.00 | - | 6,700 |
| Mar 13, 2026 | 1,610.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | - | 9,200 |
| Mar 12, 2026 | 1,610.00 | 1,640.00 | 1,605.00 | 1,610.00 | 1,610.00 | 1.26% | 2,800 |
| Mar 11, 2026 | 1,610.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.24% | 9,700 |
| Mar 10, 2026 | 1,610.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.94% | 36,500 |
| Mar 9, 2026 | 1,605.00 | 1,620.00 | 1,590.00 | 1,595.00 | 1,595.00 | -1.24% | 31,400 |
| 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% | 27,800 |
| 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 |