Dana Brata Luhur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 735.00 | 745.00 | 730.00 | 735.00 | 574.04 | 172,600 |
| 2024-05-07 | 730.00 | 740.00 | 725.00 | 735.00 | 574.04 | 212,300 |
| 2024-05-06 | 735.00 | 745.00 | 725.00 | 730.00 | 570.13 | 435,000 |
| 2024-05-03 | 735.00 | 745.00 | 730.00 | 730.00 | 570.13 | 227,600 |
| 2024-05-02 | 755.00 | 755.00 | 725.00 | 735.00 | 574.04 | 787,600 |
| 2024-04-30 | 760.00 | 765.00 | 755.00 | 765.00 | 597.47 | 183,700 |
| 2024-04-29 | 755.00 | 775.00 | 745.00 | 755.00 | 589.66 | 263,500 |
| 2024-04-26 | 770.00 | 770.00 | 755.00 | 755.00 | 589.66 | 204,200 |
| 2024-04-25 | 775.00 | 780.00 | 765.00 | 775.00 | 605.28 | 79,000 |
| 2024-04-24 | 780.00 | 780.00 | 770.00 | 770.00 | 601.37 | 59,700 |
| 2024-04-23 | 780.00 | 780.00 | 770.00 | 775.00 | 605.28 | 18,400 |
| 2024-04-22 | 775.00 | 780.00 | 765.00 | 780.00 | 609.18 | 457,900 |
| 2024-04-19 | 770.00 | 775.00 | 765.00 | 775.00 | 605.28 | 197,200 |
| 2024-04-18 | 775.00 | 780.00 | 750.00 | 770.00 | 601.37 | 395,600 |
| 2024-04-17 | 770.00 | 780.00 | 770.00 | 775.00 | 605.28 | 250,500 |
| 2024-04-16 | 765.00 | 780.00 | 765.00 | 770.00 | 601.37 | 324,600 |
| 2024-04-05 | 755.00 | 765.00 | 750.00 | 765.00 | 597.47 | 237,700 |
| 2024-04-04 | 755.00 | 760.00 | 745.00 | 755.00 | 589.66 | 2,466,600 |
| 2024-04-03 | 765.00 | 765.00 | 750.00 | 750.00 | 585.75 | 704,100 |
| 2024-04-02 | 760.00 | 760.00 | 750.00 | 760.00 | 593.56 | 839,800 |
| 2024-04-01 | 790.00 | 790.00 | 755.00 | 760.00 | 593.56 | 652,900 |
| 2024-03-28 | 780.00 | 795.00 | 780.00 | 785.00 | 613.09 | 114,000 |
| 2024-03-27 | 775.00 | 785.00 | 775.00 | 780.00 | 609.18 | 135,100 |
| 2024-03-26 | 795.00 | 795.00 | 770.00 | 775.00 | 605.28 | 223,000 |
| 2024-03-25 | 790.00 | 790.00 | 780.00 | 785.00 | 613.09 | 217,300 |
| 2024-03-22 | 790.00 | 795.00 | 785.00 | 790.00 | 616.99 | 133,200 |
| 2024-03-21 | 785.00 | 790.00 | 780.00 | 790.00 | 616.99 | 25,500 |
| 2024-03-20 | 790.00 | 790.00 | 780.00 | 785.00 | 613.09 | 124,300 |
| 2024-03-19 | 775.00 | 795.00 | 770.00 | 785.00 | 613.09 | 193,900 |
| 2024-03-18 | 775.00 | 780.00 | 775.00 | 775.00 | 605.28 | 83,500 |
| 2024-03-15 | 770.00 | 795.00 | 770.00 | 780.00 | 609.18 | 62,300 |
| 2024-03-14 | 770.00 | 775.00 | 765.00 | 770.00 | 601.37 | 67,000 |
| 2024-03-13 | 765.00 | 785.00 | 760.00 | 770.00 | 601.37 | 139,600 |
| 2024-03-08 | 770.00 | 770.00 | 755.00 | 765.00 | 597.47 | 74,800 |
| 2024-03-07 | 765.00 | 770.00 | 760.00 | 765.00 | 597.47 | 58,300 |
| 2024-03-06 | 760.00 | 765.00 | 755.00 | 765.00 | 597.47 | 83,800 |
| 2024-03-05 | 760.00 | 765.00 | 760.00 | 765.00 | 597.47 | 114,200 |
| 2024-03-04 | 765.00 | 770.00 | 755.00 | 760.00 | 593.56 | 97,500 |
| 2024-03-01 | 765.00 | 770.00 | 760.00 | 760.00 | 593.56 | 82,400 |
| 2024-02-29 | 765.00 | 785.00 | 760.00 | 765.00 | 597.47 | 169,900 |
| 2024-02-28 | 765.00 | 765.00 | 755.00 | 765.00 | 597.47 | 212,400 |
| 2024-02-27 | 760.00 | 770.00 | 760.00 | 765.00 | 597.47 | 188,100 |
| 2024-02-26 | 765.00 | 770.00 | 760.00 | 770.00 | 601.37 | 74,300 |
| 2024-02-23 | 765.00 | 770.00 | 755.00 | 760.00 | 593.56 | 91,500 |
| 2024-02-22 | 775.00 | 775.00 | 755.00 | 765.00 | 597.47 | 126,100 |
| 2024-02-21 | 780.00 | 780.00 | 765.00 | 770.00 | 601.37 | 44,900 |
| 2024-02-20 | 775.00 | 785.00 | 775.00 | 780.00 | 609.18 | 148,200 |
| 2024-02-19 | 770.00 | 780.00 | 765.00 | 775.00 | 605.28 | 235,500 |
| 2024-02-16 | 765.00 | 775.00 | 760.00 | 770.00 | 601.37 | 37,800 |
| 2024-02-15 | 760.00 | 765.00 | 760.00 | 765.00 | 597.47 | 47,900 |
| 2024-02-13 | 765.00 | 765.00 | 750.00 | 760.00 | 593.56 | 106,600 |
| 2024-02-12 | 765.00 | 765.00 | 755.00 | 765.00 | 597.47 | 98,300 |
| 2024-02-07 | 760.00 | 765.00 | 755.00 | 760.00 | 593.56 | 37,900 |
| 2024-02-06 | 760.00 | 765.00 | 755.00 | 760.00 | 593.56 | 96,300 |
| 2024-02-05 | 770.00 | 775.00 | 755.00 | 760.00 | 593.56 | 94,000 |
| 2024-02-02 | 770.00 | 770.00 | 760.00 | 770.00 | 601.37 | 93,400 |
| 2024-02-01 | 755.00 | 770.00 | 755.00 | 770.00 | 601.37 | 27,000 |
| 2024-01-31 | 760.00 | 770.00 | 760.00 | 770.00 | 601.37 | 49,800 |
| 2024-01-30 | 760.00 | 765.00 | 755.00 | 760.00 | 593.56 | 59,900 |
| 2024-01-29 | 750.00 | 765.00 | 745.00 | 760.00 | 593.56 | 48,000 |
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.