Dana Brata Luhur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 2,162,500 |
| 2026-10-15 | 2,600.00 | 2,690.00 | 2,330.00 | 2,330.00 | 2,330.00 | 44,455,100 |
| 2026-10-14 | 2,840.00 | 2,840.00 | 2,610.00 | 2,730.00 | 2,730.00 | 16,153,000 |
| 2026-10-13 | 2,850.00 | 3,020.00 | 2,720.00 | 2,790.00 | 2,790.00 | 31,152,200 |
| 2026-10-12 | 2,840.00 | 3,100.00 | 2,600.00 | 2,850.00 | 2,850.00 | 48,236,400 |
| 2026-10-09 | 2,400.00 | 2,840.00 | 2,290.00 | 2,800.00 | 2,800.00 | 62,494,300 |
| 2026-10-08 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0 |
| 2026-10-07 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0 |
| 2026-10-06 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0 |
| 2026-10-05 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0 |
| 2026-10-02 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0 |
| 2026-10-01 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0 |
| 2026-09-30 | 2,360.00 | 2,820.00 | 2,310.00 | 2,690.00 | 2,690.00 | 69,885,700 |
| 2026-09-29 | 2,180.00 | 2,400.00 | 2,140.00 | 2,340.00 | 2,340.00 | 36,515,400 |
| 2026-09-28 | 2,330.00 | 2,350.00 | 2,110.00 | 2,180.00 | 2,180.00 | 20,246,600 |
| 2026-09-25 | 2,370.00 | 2,460.00 | 2,240.00 | 2,340.00 | 2,340.00 | 43,497,100 |
| 2026-09-24 | 2,020.00 | 2,450.00 | 1,995.00 | 2,370.00 | 2,370.00 | 41,879,100 |
| 2026-09-23 | 1,950.00 | 2,120.00 | 1,905.00 | 2,050.00 | 2,050.00 | 17,282,400 |
| 2026-09-22 | 1,825.00 | 2,100.00 | 1,825.00 | 1,980.00 | 1,980.00 | 27,025,700 |
| 2026-09-21 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-09-18 | 2,340.00 | 2,340.00 | 2,050.00 | 2,080.00 | 2,080.00 | 64,260,100 |
| 2026-09-17 | 1,650.00 | 2,060.00 | 1,650.00 | 1,965.00 | 1,965.00 | 70,100,500 |
| 2026-09-16 | 1,695.00 | 1,735.00 | 1,655.00 | 1,655.00 | 1,655.00 | 5,182,400 |
| 2026-09-15 | 1,710.00 | 1,775.00 | 1,670.00 | 1,680.00 | 1,680.00 | 9,869,900 |
| 2026-09-14 | 1,705.00 | 1,765.00 | 1,625.00 | 1,685.00 | 1,685.00 | 10,187,400 |
| 2026-09-11 | 1,775.00 | 1,775.00 | 1,670.00 | 1,715.00 | 1,715.00 | 6,061,500 |
| 2026-09-10 | 1,800.00 | 1,960.00 | 1,735.00 | 1,775.00 | 1,775.00 | 34,831,400 |
| 2026-09-09 | 1,800.00 | 1,865.00 | 1,775.00 | 1,795.00 | 1,795.00 | 14,300,600 |
| 2026-09-08 | 1,725.00 | 1,805.00 | 1,670.00 | 1,795.00 | 1,795.00 | 14,203,200 |
| 2026-09-07 | 1,675.00 | 1,705.00 | 1,635.00 | 1,670.00 | 1,670.00 | 5,294,000 |
| 2026-09-04 | 1,735.00 | 1,740.00 | 1,660.00 | 1,660.00 | 1,660.00 | 3,527,000 |
| 2026-09-03 | 1,750.00 | 1,770.00 | 1,700.00 | 1,710.00 | 1,710.00 | 5,345,200 |
| 2026-09-02 | 1,645.00 | 1,740.00 | 1,630.00 | 1,740.00 | 1,740.00 | 10,051,000 |
| 2026-09-01 | 1,720.00 | 1,720.00 | 1,610.00 | 1,645.00 | 1,645.00 | 6,204,100 |
| 2026-08-31 | 1,735.00 | 1,770.00 | 1,670.00 | 1,675.00 | 1,675.00 | 7,878,800 |
| 2026-08-28 | 1,745.00 | 1,815.00 | 1,735.00 | 1,735.00 | 1,735.00 | 9,527,100 |
| 2026-08-27 | 1,720.00 | 1,825.00 | 1,720.00 | 1,745.00 | 1,745.00 | 7,634,100 |
| 2026-08-26 | 1,745.00 | 1,885.00 | 1,630.00 | 1,705.00 | 1,705.00 | 29,577,700 |
| 2026-08-25 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0 |
| 2026-08-24 | 1,750.00 | 1,825.00 | 1,730.00 | 1,745.00 | 1,745.00 | 9,370,900 |
| 2026-08-21 | 1,850.00 | 1,910.00 | 1,750.00 | 1,750.00 | 1,750.00 | 31,705,100 |
| 2026-08-20 | 1,620.00 | 1,980.00 | 1,560.00 | 1,865.00 | 1,865.00 | 60,964,500 |
| 2026-08-19 | 1,505.00 | 1,685.00 | 1,460.00 | 1,585.00 | 1,585.00 | 51,729,000 |
| 2026-08-18 | 1,500.00 | 1,715.00 | 1,495.00 | 1,715.00 | 1,715.00 | 75,041,700 |
| 2026-08-17 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2026-08-14 | 1,120.00 | 1,375.00 | 1,100.00 | 1,375.00 | 1,375.00 | 28,177,600 |
| 2026-08-13 | 1,130.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,100.00 | 915,100 |
| 2026-08-12 | 1,095.00 | 1,135.00 | 1,095.00 | 1,100.00 | 1,100.00 | 1,356,700 |
| 2026-08-11 | 1,090.00 | 1,180.00 | 1,090.00 | 1,095.00 | 1,095.00 | 5,359,900 |
| 2026-08-10 | 1,130.00 | 1,135.00 | 1,085.00 | 1,090.00 | 1,090.00 | 1,349,400 |
| 2026-08-07 | 1,130.00 | 1,145.00 | 1,100.00 | 1,110.00 | 1,110.00 | 720,500 |
| 2026-08-06 | 1,085.00 | 1,140.00 | 1,075.00 | 1,105.00 | 1,105.00 | 2,511,500 |
| 2026-08-05 | 1,080.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1,286,100 |
| 2026-08-04 | 1,080.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,080.00 | 452,500 |
| 2026-08-03 | 1,095.00 | 1,120.00 | 1,060.00 | 1,070.00 | 1,070.00 | 614,200 |
| 2026-07-31 | 1,130.00 | 1,165.00 | 1,090.00 | 1,095.00 | 1,095.00 | 2,763,600 |
| 2026-07-30 | 1,035.00 | 1,195.00 | 1,030.00 | 1,095.00 | 1,095.00 | 8,381,900 |
| 2026-07-29 | 1,050.00 | 1,070.00 | 995.00 | 1,035.00 | 1,035.00 | 994,500 |
| 2026-07-28 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | 383,500 |
| 2026-07-27 | 1,055.00 | 1,055.00 | 1,010.00 | 1,045.00 | 1,045.00 | 900,600 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 156.0000 IDR |
| 2024-11-11 | 20.0000 IDR |
| 2024-08-13 | 15.0000 IDR |
| 2024-07-05 | 15.0000 IDR |
| 2024-05-21 | 50.0000 IDR |
| 2023-12-11 | 25.0000 IDR |
| 2023-09-18 | 30.0000 IDR |
| 2023-05-05 | 91.0000 IDR |
| 2022-10-10 | 25.0000 IDR |
| 2022-06-20 | 45.0000 IDR |
| 2021-10-07 | 5.0000 IDR |
| 2020-09-08 | 4.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.