What is the all time high of DVLA?

PT Darya-Varia Laboratoria Tbk (DVLA) closed at its highest ever adjusted price, IDR 2,281, on Feb 7, 2022. Its lowest close was IDR 85.44 on Jul 26, 2002.

How much has DVLA returned over the last 10 years?

+56.7% in price terms from the close ten years before Sep 28, 2026, which is +4.6% a year compounded. Over one year the return is +3.5%; over five years -12.6%.

What was the worst drawdown in DVLA history?

-69.2% from the Jun 3, 2013 peak to the Dec 18, 2015 trough on adjusted closes; the previous peak was regained on Feb 7, 2022.

How far back does DVLA historical data go?

The daily series starts on Dec 13, 2001 and runs to Sep 28, 2026: 6,148 trading sessions across 24.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are DVLA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get DVLA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 13, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for DVLA?

Among complete calendar years, 2006 was the best at +115.3% and 2008 the worst at -38.0%, measured close to close.

IDX · DVLA · stock

PT Darya-Varia Laboratoria Tbk (DVLA) stock price history

Every IDX trading session of PT Darya-Varia Laboratoria Tbk from Dec 13, 2001 to Sep 28, 2026: 6,148 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DVLA data, free key Year by year table

DVLA adjusted close, 2001 to 2026

DVLAPT Darya-Varia Laboratoria Tbk

IDR 1,580+3.5% over one year

IDR 2,281
All time high, 2022: IDR 1,627
52 week high, IDR 1,392 low: 6,148
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

DVLA key facts

PT Darya-Varia Laboratoria Tbk (DVLA) closed at IDR 1,580 on Sep 28, 2026 on IDX.
DVLA's all time high close is IDR 2,281, set on Feb 7, 2022; its all time low close is IDR 85.44 on Jul 26, 2002.
DVLA's 52 week range is IDR 1,392 to IDR 1,627.
DVLA returned +3.5% over the year to Sep 28, 2026 and -12.6% over five years.
Over ten years DVLA returned +57%, +4.6% a year compounded.
DVLA's deepest drawdown was -69.2% from Jun 3, 2013 to Dec 18, 2015.
DataCedar holds 6,148 daily sessions of DVLA history from Dec 13, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DVLA price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DVLA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	0.0%
3 months	+3.2%
6 months	+2.6%
Year to date	-0.2%
1 year	+3.5%
3 years	-3.2%
5 years	-12.6%
10 years	+56.7%
Since Dec 13, 2001	+1,462%
Compound annual growth, 24.8 years	+11.7%

DVLA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,281 on Feb 7, 2022
All time low close: IDR 85.44 on Jul 26, 2002
52 week high: IDR 1,627 on Jan 27, 2026
52 week low: IDR 1,392 on Jun 8, 2026
Deepest drawdown: -69.2% from Jun 3, 2013 to Dec 18, 2015, recovered Feb 7, 2022
Best single session: +29.8% on Sep 15, 2006
Worst single session: -29.2% on Mar 27, 2008
Volatility, 1 year annualised: 12.0%
Sessions closing higher, 1 year: 31%
Growth of 1 since 2001: 15.6×
Best calendar year: 2006, +115%
Worst calendar year: 2008, -38%

DVLA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 13, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,584	IDR 1,627	IDR 1,392	IDR 1,580	-0.2%	4.7M	179
2025	IDR 1,439	IDR 1,608	IDR 1,192	IDR 1,584	+10.0%	11.3M	236
2024	IDR 1,404	IDR 1,625	IDR 1,159	IDR 1,439	+2.5%	13.7M	237
2023	IDR 1,873	IDR 1,912	IDR 1,151	IDR 1,404	-25.1%	12.6M	239
2022	IDR 2,085	IDR 2,568	IDR 1,813	IDR 1,873	-9.8%	6.8M	246
2021	IDR 1,748	IDR 2,266	IDR 1,625	IDR 2,077	+18.9%	9.9M	247
2020	IDR 1,580	IDR 2,228	IDR 1,345	IDR 1,748	+12.6%	8.4M	242
2019	IDR 1,316	IDR 1,812	IDR 1,316	IDR 1,552	+17.9%	7.3M	257
2018	IDR 1,258	IDR 1,380	IDR 1,219	IDR 1,316	+4.7%	2.3M	261
2017	IDR 1,073	IDR 1,381	IDR 1,008	IDR 1,258	+17.2%	2M	254
2016	IDR 775.70	IDR 1,100	IDR 692.16	IDR 1,073	+38.3%	3.6M	246
2015	IDR 913.56	IDR 1,233	IDR 695.15	IDR 775.70	-19.6%	1.3M	245
2014	IDR 1,242	IDR 1,552	IDR 770.81	IDR 964.94	-22.3%	3.2M	244
2013	IDR 947.19	IDR 2,313	IDR 930.58	IDR 1,242	+32.6%	11.2M	244
2012	IDR 620.95	IDR 1,025	IDR 620.95	IDR 936.12	+50.8%	25.8M	246
2011	IDR 615.55	IDR 691.14	IDR 468.24	IDR 620.95	+0.9%	5.9M	247
2010	IDR 390.56	IDR 683.94	IDR 306.32	IDR 615.55	+57.6%	21.1M	245
2009	IDR 238.57	IDR 571.57	IDR 223.66	IDR 390.56	+63.7%	11M	244
2008	IDR 384.65	IDR 444.75	IDR 186.38	IDR 238.57	-38.0%	480.3K	239
2007	IDR 365.42	IDR 478.41	IDR 264.45	IDR 384.65	+6.0%	24.5M	247
2006	IDR 168.64	IDR 546.93	IDR 148.40	IDR 363.01	+115.3%	116.5M	259
2005	IDR 157.40	IDR 188.87	IDR 101.18	IDR 168.64	+7.1%	75.7M	247
2004	IDR 174.26	IDR 196.74	IDR 118.05	IDR 157.40	-9.7%	85.3M	262
2003	IDR 103.43	IDR 202.37	IDR 103.43	IDR 174.26	+68.5%	116.1M	261
2002	IDR 97.81	IDR 151.77	IDR 85.44	IDR 103.43	+5.7%	44.5M	261
2001	IDR 92.19	IDR 103.43	IDR 89.94	IDR 97.81	n/a	1.3M	13

DVLA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,580	0.0%
August 2026	IDR 1,580	-1.2%
July 2026	IDR 1,600	+4.9%
June 2026	IDR 1,525	+0.2%
May 2026	IDR 1,521	-1.2%
April 2026	IDR 1,541	0.0%
March 2026	IDR 1,541	-3.3%
February 2026	IDR 1,593	+0.6%
January 2026	IDR 1,584	0.0%
December 2025	IDR 1,584	-0.3%
November 2025	IDR 1,589	0.0%
October 2025	IDR 1,589	+4.4%

About the DVLA data

Daily bars. 6,148 sessions from Dec 13, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DVLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

DSFI PT Dharma Samudera Fishing Industries Tbk
DSNG PT Dharma Satya Nusantara Tbk
DSSA PT Dian Swastatika Sentosa Tbk
DUTI PT Duta Pertiwi Tbk
DWGL PT Dwi Guna Laksana Tbk
DYAN PT Dyandra Media International Tbk
EAST PT Eastparc Hotel Tbk
ECII PT Electronic City Indonesia Tbk

Browse IDX

Historical data guides

Common questions

DVLA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market