Dana Brata Luhur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 715.00 | 720.00 | 710.00 | 720.00 | 615.49 | 262,100 |
| 2024-08-06 | 710.00 | 715.00 | 700.00 | 715.00 | 611.22 | 320,900 |
| 2024-08-05 | 710.00 | 720.00 | 700.00 | 705.00 | 602.67 | 592,500 |
| 2024-08-02 | 700.00 | 710.00 | 695.00 | 710.00 | 606.94 | 141,500 |
| 2024-08-01 | 700.00 | 710.00 | 680.00 | 700.00 | 598.39 | 444,000 |
| 2024-07-31 | 715.00 | 715.00 | 700.00 | 700.00 | 598.39 | 197,600 |
| 2024-07-30 | 710.00 | 715.00 | 710.00 | 710.00 | 606.94 | 28,400 |
| 2024-07-29 | 715.00 | 715.00 | 705.00 | 710.00 | 606.94 | 62,600 |
| 2024-07-26 | 710.00 | 715.00 | 705.00 | 715.00 | 611.22 | 53,600 |
| 2024-07-25 | 715.00 | 715.00 | 705.00 | 710.00 | 606.94 | 57,400 |
| 2024-07-24 | 715.00 | 715.00 | 705.00 | 710.00 | 606.94 | 82,300 |
| 2024-07-23 | 705.00 | 715.00 | 705.00 | 715.00 | 611.22 | 83,200 |
| 2024-07-22 | 715.00 | 720.00 | 700.00 | 705.00 | 602.67 | 412,600 |
| 2024-07-19 | 720.00 | 720.00 | 710.00 | 715.00 | 611.22 | 343,300 |
| 2024-07-18 | 710.00 | 720.00 | 710.00 | 715.00 | 611.22 | 168,400 |
| 2024-07-17 | 710.00 | 715.00 | 705.00 | 710.00 | 606.94 | 75,400 |
| 2024-07-16 | 715.00 | 715.00 | 705.00 | 710.00 | 606.94 | 169,800 |
| 2024-07-15 | 720.00 | 720.00 | 705.00 | 715.00 | 611.22 | 202,000 |
| 2024-07-12 | 715.00 | 720.00 | 715.00 | 715.00 | 611.22 | 47,100 |
| 2024-07-11 | 710.00 | 720.00 | 710.00 | 715.00 | 611.22 | 206,500 |
| 2024-07-10 | 715.00 | 715.00 | 705.00 | 710.00 | 606.94 | 103,100 |
| 2024-07-09 | 710.00 | 720.00 | 700.00 | 710.00 | 606.94 | 170,600 |
| 2024-07-08 | 700.00 | 710.00 | 690.00 | 710.00 | 606.94 | 201,500 |
| 2024-07-05 | 705.00 | 710.00 | 695.00 | 700.00 | 598.39 | 279,500 |
| 2024-07-04 | 715.00 | 725.00 | 710.00 | 710.00 | 594.12 | 320,100 |
| 2024-07-03 | 725.00 | 725.00 | 710.00 | 710.00 | 594.12 | 247,300 |
| 2024-07-02 | 720.00 | 730.00 | 715.00 | 725.00 | 606.67 | 110,000 |
| 2024-07-01 | 715.00 | 720.00 | 705.00 | 720.00 | 602.49 | 190,900 |
| 2024-06-28 | 695.00 | 710.00 | 695.00 | 710.00 | 594.12 | 124,800 |
| 2024-06-27 | 685.00 | 705.00 | 680.00 | 695.00 | 581.57 | 164,800 |
| 2024-06-26 | 680.00 | 685.00 | 675.00 | 680.00 | 569.02 | 102,800 |
| 2024-06-25 | 680.00 | 680.00 | 670.00 | 680.00 | 569.02 | 76,400 |
| 2024-06-24 | 665.00 | 680.00 | 665.00 | 680.00 | 569.02 | 108,600 |
| 2024-06-21 | 645.00 | 665.00 | 645.00 | 665.00 | 556.46 | 353,700 |
| 2024-06-20 | 640.00 | 650.00 | 620.00 | 645.00 | 539.73 | 731,200 |
| 2024-06-19 | 680.00 | 685.00 | 630.00 | 635.00 | 531.36 | 650,900 |
| 2024-06-14 | 690.00 | 690.00 | 680.00 | 680.00 | 569.02 | 109,300 |
| 2024-06-13 | 700.00 | 700.00 | 675.00 | 685.00 | 573.20 | 341,900 |
| 2024-06-12 | 700.00 | 700.00 | 690.00 | 695.00 | 581.57 | 164,500 |
| 2024-06-11 | 710.00 | 710.00 | 690.00 | 695.00 | 581.57 | 382,000 |
| 2024-06-10 | 710.00 | 710.00 | 700.00 | 705.00 | 589.94 | 222,700 |
| 2024-06-07 | 710.00 | 710.00 | 700.00 | 710.00 | 594.12 | 540,100 |
| 2024-06-06 | 710.00 | 715.00 | 700.00 | 705.00 | 589.94 | 452,600 |
| 2024-06-05 | 705.00 | 715.00 | 705.00 | 705.00 | 589.94 | 241,300 |
| 2024-06-04 | 705.00 | 710.00 | 700.00 | 705.00 | 589.94 | 176,600 |
| 2024-06-03 | 700.00 | 710.00 | 700.00 | 705.00 | 589.94 | 54,500 |
| 2024-05-31 | 700.00 | 710.00 | 690.00 | 700.00 | 585.75 | 180,000 |
| 2024-05-30 | 715.00 | 715.00 | 700.00 | 700.00 | 585.75 | 284,700 |
| 2024-05-29 | 710.00 | 715.00 | 705.00 | 715.00 | 598.30 | 107,600 |
| 2024-05-28 | 710.00 | 715.00 | 705.00 | 710.00 | 594.12 | 125,200 |
| 2024-05-27 | 715.00 | 720.00 | 705.00 | 710.00 | 594.12 | 290,100 |
| 2024-05-22 | 710.00 | 720.00 | 710.00 | 715.00 | 598.30 | 159,400 |
| 2024-05-21 | 745.00 | 745.00 | 700.00 | 710.00 | 594.12 | 625,300 |
| 2024-05-20 | 750.00 | 755.00 | 745.00 | 750.00 | 585.75 | 1,430,400 |
| 2024-05-17 | 755.00 | 755.00 | 745.00 | 750.00 | 585.75 | 609,600 |
| 2024-05-16 | 750.00 | 750.00 | 740.00 | 750.00 | 585.75 | 323,000 |
| 2024-05-15 | 750.00 | 750.00 | 740.00 | 750.00 | 585.75 | 315,000 |
| 2024-05-14 | 755.00 | 755.00 | 725.00 | 745.00 | 581.85 | 1,375,500 |
| 2024-05-13 | 745.00 | 760.00 | 735.00 | 750.00 | 585.75 | 671,500 |
| 2024-05-08 | 735.00 | 745.00 | 730.00 | 735.00 | 574.04 | 172,600 |
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.