Jakarta - Delayed Quote
IDR
PT Darma Henwa Tbk (DEWA.JK)
230.00
+10.00
(+4.55%)
At close: November 5 at 4:13:47 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
226.00
238.00
222.00
230.00
230.00
627,770,200
Nov 4, 2026
214.00
224.00
208.00
220.00
220.00
844,624,400
Nov 3, 2026
242.00
244.00
222.00
222.00
222.00
528,084,200
Nov 2, 2026
214.00
240.00
206.00
238.00
238.00
761,384,100
Oct 30, 2026
224.00
228.00
214.00
214.00
214.00
554,615,300
Oct 29, 2026
244.00
250.00
224.00
226.00
226.00
627,012,400
Oct 28, 2026
238.00
242.00
226.00
240.00
240.00
1,012,448,700
Oct 27, 2026
262.00
268.00
242.00
242.00
242.00
412,188,300
Oct 26, 2026
270.00
278.00
260.00
260.00
260.00
464,048,000
Oct 23, 2026
258.00
276.00
254.00
268.00
268.00
607,224,100
Oct 22, 2026
248.00
276.00
242.00
258.00
258.00
886,532,200
Oct 21, 2026
258.00
270.00
242.00
258.00
258.00
643,536,800
Oct 20, 2026
226.00
260.00
226.00
256.00
256.00
1,629,607,300
Oct 19, 2026
242.00
242.00
242.00
242.00
242.00
36,769,400
Oct 16, 2026
260.00
260.00
260.00
260.00
260.00
183,356,200
Oct 15, 2026
326.00
328.00
298.00
304.00
304.00
644,428,700
Oct 14, 2026
338.00
344.00
330.00
330.00
330.00
272,228,200
Oct 13, 2026
332.00
344.00
328.00
338.00
338.00
364,567,600
Oct 12, 2026
368.00
372.00
330.00
332.00
332.00
698,276,100
Oct 9, 2026
358.00
372.00
346.00
366.00
366.00
451,991,700
Oct 8, 2026
360.00
370.00
354.00
358.00
358.00
409,309,500
Oct 7, 2026
366.00
372.00
356.00
358.00
358.00
324,091,100
Oct 6, 2026
348.00
372.00
348.00
364.00
364.00
605,407,000
Oct 5, 2026
340.00
350.00
334.00
346.00
346.00
270,102,800
Oct 2, 2026
338.00
342.00
326.00
338.00
338.00
403,370,900
Oct 1, 2026
342.00
348.00
326.00
334.00
334.00
411,804,900
Sep 30, 2026
346.00
354.00
342.00
342.00
342.00
397,325,600
Sep 29, 2026
342.00
346.00
330.00
340.00
340.00
661,138,300
Sep 28, 2026
354.00
364.00
348.00
350.00
350.00
254,505,500
Sep 25, 2026
366.00
370.00
354.00
356.00
356.00
246,426,100
Sep 24, 2026
378.00
378.00
362.00
364.00
364.00
402,434,900
Sep 23, 2026
350.00
380.00
346.00
380.00
380.00
671,123,300
Sep 22, 2026
366.00
370.00
344.00
348.00
348.00
553,298,100
Sep 21, 2026
370.00
374.00
362.00
364.00
364.00
347,703,000
Sep 18, 2026
382.00
386.00
366.00
370.00
370.00
399,468,900
Sep 17, 2026
368.00
384.00
366.00
382.00
382.00
791,954,100
Sep 16, 2026
394.00
400.00
370.00
370.00
370.00
935,627,600
Sep 15, 2026
406.00
410.00
392.00
396.00
396.00
323,426,400
Sep 14, 2026
420.00
420.00
384.00
406.00
406.00
910,546,300
Sep 11, 2026
420.00
428.00
412.00
418.00
418.00
427,867,700
Sep 10, 2026
442.00
448.00
424.00
426.00
426.00
534,951,200
Sep 9, 2026
448.00
450.00
440.00
442.00
442.00
200,690,100
Sep 8, 2026
450.00
456.00
440.00
446.00
446.00
419,498,900
Sep 7, 2026
444.00
458.00
442.00
448.00
448.00
505,584,500
Sep 4, 2026
454.00
456.00
440.00
444.00
444.00
281,563,600
Sep 3, 2026
458.00
462.00
448.00
452.00
452.00
305,643,700
Sep 2, 2026
464.00
466.00
450.00
452.00
452.00
326,353,300
Sep 1, 2026
446.00
462.00
444.00
462.00
462.00
700,502,100
Aug 31, 2026
440.00
444.00
436.00
440.00
440.00
174,728,300
Aug 28, 2026
448.00
452.00
434.00
440.00
440.00
286,745,600
Aug 27, 2026
416.00
448.00
414.00
448.00
448.00
412,535,900
Aug 26, 2026
454.00
456.00
420.00
420.00
420.00
521,980,200
Aug 24, 2026
460.00
466.00
450.00
452.00
452.00
307,233,400
Aug 21, 2026
458.00
468.00
454.00
458.00
458.00
562,486,900
Aug 20, 2026
448.00
462.00
448.00
456.00
456.00
570,585,500
Aug 19, 2026
446.00
448.00
438.00
440.00
440.00
294,317,000
Aug 18, 2026
456.00
464.00
446.00
446.00
446.00
414,084,500
Aug 14, 2026
448.00
456.00
440.00
450.00
450.00
314,956,100
Aug 13, 2026
470.00
472.00
446.00
446.00
446.00
523,309,100
Aug 12, 2026
446.00
470.00
444.00
466.00
466.00
677,386,200
Aug 11, 2026
480.00
480.00
440.00
442.00
442.00
927,242,300
Aug 10, 2026
486.00
496.00
472.00
474.00
474.00
907,154,600
Aug 7, 2026
476.00
484.00
474.00
478.00
478.00
407,688,400
Aug 6, 2026
488.00
492.00
472.00
474.00
474.00
751,764,900
Aug 5, 2026
466.00
486.00
464.00
480.00
480.00
851,079,600
Aug 4, 2026
468.00
468.00
454.00
462.00
462.00
324,727,300
Aug 3, 2026
476.00
482.00
460.00
464.00
464.00
821,725,300
Jul 31, 2026
460.00
478.00
454.00
460.00
460.00
1,047,770,300
Jul 30, 2026
446.00
454.00
438.00
450.00
450.00
501,917,500
Jul 29, 2026
446.00
462.00
432.00
440.00
440.00
1,188,822,300
Jul 28, 2026
444.00
456.00
442.00
444.00
444.00
612,874,500
Jul 27, 2026
440.00
456.00
430.00
442.00
442.00
818,276,900
Jul 24, 2026
468.00
472.00
438.00
442.00
442.00
1,067,827,300
Jul 23, 2026
438.00
486.00
436.00
472.00
472.00
2,109,888,300
Jul 22, 2026
442.00
448.00
424.00
440.00
440.00
1,098,397,600
Jul 21, 2026
400.00
450.00
392.00
440.00
440.00
2,196,964,900
Jul 20, 2026
368.00
400.00
364.00
398.00
398.00
983,502,900
Jul 17, 2026
370.00
374.00
362.00
364.00
364.00
371,196,100
Jul 16, 2026
362.00
378.00
354.00
370.00
370.00
586,030,100
Jul 15, 2026
360.00
372.00
356.00
362.00
362.00
668,309,500
Jul 14, 2026
346.00
372.00
346.00
358.00
358.00
1,121,442,200
Jul 13, 2026
334.00
346.00
326.00
346.00
346.00
616,077,000
Jul 10, 2026
334.00
344.00
330.00
338.00
338.00
609,104,200
Jul 9, 2026
298.00
348.00
296.00
332.00
332.00
1,218,183,600
Jul 8, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
310.00
310.00
296.00
298.00
298.00
274,635,700
Jul 7, 2026
318.00
320.00
310.00
310.00
308.50
228,306,600
Jul 6, 2026
318.00
330.00
308.00
318.00
316.46
479,973,500
Jul 3, 2026
306.00
322.00
306.00
314.00
312.48
443,690,100
Jul 2, 2026
294.00
312.00
292.00
300.00
298.55
606,614,500
Jul 1, 2026
280.00
300.00
274.00
292.00
290.59
719,949,600
Jun 30, 2026
308.00
310.00
274.00
284.00
282.63
676,294,700
Jun 29, 2026
306.00
312.00
296.00
308.00
306.51
314,439,900
Jun 26, 2026
326.00
330.00
296.00
306.00
304.52
704,294,700
Jun 25, 2026
322.00
338.00
314.00
326.00
324.42
726,995,200
Jun 24, 2026
364.00
368.00
320.00
322.00
320.44
770,348,800
Jun 23, 2026
348.00
364.00
342.00
364.00
362.24
402,224,800
Jun 22, 2026
368.00
370.00
344.00
348.00
346.32
458,651,000
Jun 19, 2026
384.00
388.00
366.00
368.00
366.22
852,859,500
Jun 18, 2026
358.00
382.00
348.00
382.00
380.15
1,036,989,500
Jun 17, 2026
376.00
386.00
352.00
358.00
356.27
806,719,500
Jun 15, 2026
348.00
406.00
340.00
370.00
368.21
2,091,743,300
Jun 12, 2026
300.00
334.00
300.00
330.00
328.40
1,053,314,700
Jun 11, 2026
302.00
316.00
284.00
294.00
292.58
619,297,300
Jun 10, 2026
280.00
324.00
270.00
302.00
300.54
1,512,078,300
Jun 9, 2026
250.00
282.00
244.00
280.00
278.65
1,133,523,000
Jun 8, 2026
254.00
264.00
234.00
250.00
248.79
553,025,400
Jun 5, 2026
292.00
294.00
262.00
262.00
260.73
654,394,600
Jun 4, 2026
292.00
302.00
250.00
286.00
284.62
1,067,018,200
Jun 3, 2026
338.00
340.00
284.00
294.00
292.58
955,812,900
Jun 2, 2026
338.00
352.00
330.00
334.00
332.38
429,443,500
May 29, 2026
334.00
350.00
328.00
334.00
332.38
420,970,500
May 26, 2026
350.00
368.00
330.00
330.00
328.40
584,878,500
May 25, 2026
380.00
384.00
350.00
350.00
348.31
649,999,200
May 22, 2026
326.00
398.00
320.00
378.00
376.17
1,219,258,500
May 21, 2026
390.00
390.00
324.00
334.00
332.38
1,178,095,800
May 20, 2026
370.00
392.00
352.00
378.00
376.17
1,400,274,000
May 19, 2026
448.00
450.00
374.00
388.00
386.12
1,608,515,700
May 18, 2026
480.00
482.00
424.00
440.00
437.87
707,271,300
May 13, 2026
472.00
505.00
466.00
484.00
481.66
428,713,700
May 12, 2026
470.00
476.00
458.00
474.00
471.71
249,168,200
May 11, 2026
476.00
500.00
456.00
468.00
465.74
446,651,500
May 8, 2026
515.00
515.00
472.00
474.00
471.71
513,066,500
May 7, 2026
525.00
535.00
515.00
515.00
512.51
383,670,500
May 6, 2026
525.00
535.00
520.00
520.00
517.48
500,418,000
May 5, 2026
494.00
515.00
488.00
510.00
507.53
407,467,600
May 4, 2026
500.00
515.00
492.00
494.00
491.61
362,815,700
Apr 30, 2026
498.00
505.00
468.00
496.00
493.60
739,186,500
Apr 29, 2026
510.00
510.00
498.00
500.00
497.58
191,102,100
Apr 28, 2026
505.00
510.00
492.00
505.00
502.56
333,518,200
Apr 27, 2026
494.00
510.00
492.00
500.00
497.58
520,339,700
Apr 24, 2026
520.00
525.00
484.00
486.00
483.65
823,577,700
Apr 23, 2026
555.00
555.00
515.00
515.00
512.51
561,316,500
Apr 22, 2026
560.00
570.00
550.00
550.00
547.34
337,895,400
Apr 21, 2026
550.00
565.00
550.00
560.00
557.29
389,718,100
Apr 20, 2026
555.00
575.00
545.00
550.00
547.34
482,819,100
Apr 17, 2026
555.00
575.00
550.00
550.00
547.34
370,423,000
Apr 16, 2026
565.00
575.00
545.00
555.00
552.31
412,235,800
Apr 15, 2026
590.00
595.00
555.00
555.00
552.31
805,275,200
Apr 14, 2026
535.00
580.00
530.00
580.00
577.19
1,429,141,100
Apr 13, 2026
500.00
530.00
500.00
525.00
522.46
749,143,500
Apr 10, 2026
505.00
535.00
505.00
515.00
512.51
878,531,300
Apr 9, 2026
505.00
510.00
496.00
500.00
497.58
651,785,400
Apr 8, 2026
510.00
520.00
496.00
515.00
512.51
1,200,197,000
Apr 7, 2026
486.00
494.00
476.00
476.00
473.70
573,757,100
Apr 6, 2026
468.00
505.00
462.00
484.00
481.66
1,368,623,500
Apr 2, 2026
486.00
492.00
468.00
468.00
465.74
931,241,800
Apr 1, 2026
452.00
505.00
448.00
505.00
502.56
1,347,419,100
Mar 31, 2026
460.00
464.00
434.00
436.00
433.89
572,446,300
Mar 30, 2026
444.00
458.00
432.00
456.00
453.79
622,885,400
Mar 27, 2026
450.00
468.00
440.00
448.00
445.83
1,125,633,800
Mar 26, 2026
460.00
474.00
438.00
440.00
437.87
780,498,200
Mar 25, 2026
400.00
460.00
394.00
460.00
457.77
938,460,600
Mar 17, 2026
400.00
410.00
388.00
394.00
392.09
381,102,100
Mar 16, 2026
396.00
414.00
372.00
394.00
392.09
456,749,600
Mar 13, 2026
408.00
416.00
392.00
396.00
394.08
488,103,200
Mar 12, 2026
424.00
434.00
406.00
410.00
408.02
433,423,400
Mar 11, 2026
462.00
464.00
428.00
428.00
425.93
567,213,700
Mar 10, 2026
438.00
462.00
426.00
460.00
457.77
666,843,500
Mar 9, 2026
400.00
426.00
380.00
410.00
408.02
802,704,300
Mar 6, 2026
464.00
468.00
432.00
438.00
435.88
557,251,700
Mar 5, 2026
490.00
494.00
464.00
468.00
465.74
456,001,100
Mar 4, 2026
505.00
505.00
450.00
466.00
463.75
1,035,659,600
Mar 3, 2026
515.00
525.00
494.00
500.00
497.58
422,285,500
Mar 2, 2026
505.00
540.00
494.00
500.00
497.58
842,103,500
Feb 27, 2026
520.00
540.00
500.00
525.00
522.46
960,661,700
Feb 26, 2026
565.00
570.00
515.00
525.00
522.46
747,575,900
Feb 25, 2026
545.00
585.00
540.00
555.00
552.31
1,002,859,600
Feb 24, 2026
615.00
630.00
560.00
560.00
557.29
1,070,919,200
Feb 23, 2026
630.00
640.00
610.00
615.00
612.02
361,890,500
Feb 20, 2026
640.00
645.00
610.00
615.00
612.02
415,335,700
Feb 19, 2026
635.00
655.00
630.00
640.00
636.90
590,392,700
Feb 18, 2026
635.00
655.00
625.00
630.00
626.95
783,832,800
Feb 13, 2026
560.00
625.00
540.00
620.00
617.00
1,359,097,400
Feb 12, 2026
575.00
585.00
555.00
565.00
562.27
805,864,200
Feb 11, 2026
510.00
580.00
505.00
565.00
562.27
1,455,028,300
Feb 10, 2026
490.00
535.00
488.00
505.00
502.56
1,174,521,900
Feb 9, 2026
472.00
510.00
458.00
500.00
497.58
833,371,600
Feb 6, 2026
480.00
498.00
462.00
464.00
461.75
645,985,500
Feb 5, 2026
505.00
525.00
496.00
500.00
497.58
515,434,900
Feb 4, 2026
505.00
535.00
492.00
505.00
502.56
929,693,300
Feb 3, 2026
438.00
530.00
400.00
525.00
522.46
2,548,714,600
Feb 2, 2026
540.00
545.00
460.00
460.00
457.77
1,427,327,000
Jan 30, 2026
535.00
580.00
505.00
540.00
537.39
1,118,050,000
Jan 29, 2026
510.00
575.00
486.00
525.00
522.46
3,489,631,500
Jan 28, 2026
570.00
625.00
570.00
570.00
567.24
1,844,800,500
Jan 27, 2026
640.00
680.00
625.00
670.00
666.76
905,348,700
Jan 26, 2026
685.00
720.00
630.00
630.00
626.95
1,470,064,700
Jan 23, 2026
665.00
695.00
600.00
685.00
681.69
1,580,535,300
Jan 22, 2026
745.00
750.00
660.00
665.00
661.78
1,303,478,900
Jan 21, 2026
765.00
765.00
720.00
735.00
731.44
741,403,500
Jan 20, 2026
790.00
805.00
760.00
770.00
766.27
1,114,679,000
Jan 19, 2026
775.00
775.00
730.00
755.00
751.35
647,145,600
Jan 15, 2026
755.00
775.00
725.00
765.00
761.30
809,404,900
Jan 14, 2026
730.00
775.00
725.00
750.00
746.37
1,034,701,400
Jan 13, 2026
780.00
790.00
705.00
710.00
706.56
1,998,906,700
Jan 12, 2026
825.00
835.00
695.00
790.00
786.18
2,030,891,400
Jan 9, 2026
810.00
830.00
800.00
810.00
806.08
759,304,200
Jan 8, 2026
800.00
835.00
785.00
800.00
796.13
745,635,400
Jan 7, 2026
830.00
865.00
790.00
800.00
796.13
1,833,637,100
Jan 6, 2026
760.00
825.00
725.00
815.00
811.06
2,537,576,500
Jan 5, 2026
760.00
790.00
735.00
755.00
751.35
2,024,925,300
Jan 2, 2026
690.00
760.00
690.00
750.00
746.37
1,993,908,700
Dec 30, 2025
680.00
745.00
665.00
670.00
666.76
2,580,204,500
Dec 29, 2025
575.00
690.00
570.00
690.00
686.66
3,462,096,200
Dec 24, 2025
600.00
605.00
550.00
560.00
557.29
1,141,215,600
Dec 23, 2025
585.00
620.00
560.00
585.00
582.17
1,474,119,100
Dec 22, 2025
555.00
585.00
550.00
575.00
572.22
1,311,589,800
Dec 19, 2025
545.00
550.00
515.00
545.00
542.36
641,676,400
Dec 18, 2025
560.00
565.00
525.00
535.00
532.41
570,817,700
Dec 17, 2025
550.00
570.00
535.00
560.00
557.29
1,221,008,500
Dec 16, 2025
540.00
565.00
515.00
540.00
537.39
853,071,300
Dec 15, 2025
615.00
620.00
535.00
540.00
537.39
2,078,258,900
Dec 12, 2025
570.00
645.00
560.00
605.00
602.07
2,627,668,900
Dec 11, 2025
496.00
575.00
488.00
545.00
542.36
3,356,341,900
Dec 10, 2025
510.00
545.00
486.00
496.00
493.60
3,039,253,300
Dec 9, 2025
468.00
510.00
466.00
505.00
502.56
3,326,214,600
Dec 8, 2025
416.00
458.00
416.00
458.00
455.78
2,159,144,300
Dec 5, 2025
420.00
426.00
408.00
412.00
410.01
1,706,200,200
Dec 4, 2025
464.00
466.00
428.00
428.00
425.93
1,535,688,500
Dec 3, 2025
470.00
482.00
456.00
460.00
457.77
1,018,454,300
Dec 2, 2025
464.00
472.00
450.00
468.00
465.74
1,115,215,500
Dec 1, 2025
438.00
470.00
432.00
462.00
459.76
2,806,600,100
Nov 28, 2025
430.00
438.00
422.00
432.00
429.91
469,683,200
Nov 27, 2025
430.00
442.00
422.00
426.00
423.94
1,025,084,700
Nov 26, 2025
420.00
436.00
416.00
428.00
425.93
1,223,314,800
Nov 25, 2025
416.00
432.00
412.00
418.00
415.98
1,108,746,800
Nov 24, 2025
418.00
424.00
412.00
416.00
413.99
453,497,700
Nov 21, 2025
410.00
420.00
404.00
416.00
413.99
612,443,800
Nov 20, 2025
430.00
432.00
410.00
412.00
410.01
756,349,300
Nov 19, 2025
428.00
440.00
418.00
426.00
423.94
1,848,365,600
Nov 18, 2025
408.00
424.00
398.00
410.00
408.02
990,921,200
Nov 17, 2025
410.00
428.00
404.00
408.00
406.03
769,205,700
Nov 14, 2025
432.00
436.00
406.00
410.00
408.02
1,153,394,200
Nov 13, 2025
424.00
448.00
420.00
430.00
427.92
1,399,137,700
Nov 12, 2025
436.00
448.00
412.00
418.00
415.98
1,832,959,300
Nov 11, 2025
402.00
488.00
402.00
446.00
443.84
5,426,419,900
Nov 10, 2025
352.00
400.00
352.00
398.00
396.07
1,615,161,300
Nov 7, 2025
342.00
354.00
340.00
348.00
346.32
307,839,300
Nov 6, 2025
360.00
370.00
342.00
342.00
340.35
777,790,500
Nov 5, 2025
328.00
356.00
320.00
356.00
354.28
862,968,300
