Dana Brata Luhur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 765.00 | 765.00 | 730.00 | 745.00 | 581.85 | 404,500 |
| 2024-01-25 | 765.00 | 785.00 | 755.00 | 755.00 | 589.66 | 129,500 |
| 2024-01-24 | 770.00 | 770.00 | 750.00 | 765.00 | 597.47 | 209,500 |
| 2024-01-23 | 775.00 | 775.00 | 765.00 | 770.00 | 601.37 | 150,400 |
| 2024-01-22 | 790.00 | 790.00 | 770.00 | 775.00 | 605.28 | 148,000 |
| 2024-01-19 | 785.00 | 785.00 | 775.00 | 785.00 | 613.09 | 202,400 |
| 2024-01-18 | 790.00 | 790.00 | 780.00 | 785.00 | 613.09 | 365,100 |
| 2024-01-17 | 795.00 | 800.00 | 785.00 | 790.00 | 616.99 | 83,400 |
| 2024-01-16 | 785.00 | 795.00 | 780.00 | 795.00 | 620.90 | 357,900 |
| 2024-01-15 | 780.00 | 790.00 | 780.00 | 785.00 | 613.09 | 150,300 |
| 2024-01-12 | 775.00 | 780.00 | 775.00 | 780.00 | 609.18 | 84,100 |
| 2024-01-11 | 775.00 | 780.00 | 770.00 | 775.00 | 605.28 | 89,100 |
| 2024-01-10 | 780.00 | 790.00 | 765.00 | 770.00 | 601.37 | 377,000 |
| 2024-01-09 | 790.00 | 790.00 | 780.00 | 780.00 | 609.18 | 25,600 |
| 2024-01-08 | 795.00 | 800.00 | 780.00 | 785.00 | 613.09 | 221,400 |
| 2024-01-05 | 780.00 | 795.00 | 775.00 | 795.00 | 620.90 | 221,400 |
| 2024-01-04 | 775.00 | 780.00 | 760.00 | 780.00 | 609.18 | 160,000 |
| 2024-01-03 | 775.00 | 775.00 | 760.00 | 775.00 | 605.28 | 116,400 |
| 2024-01-02 | 785.00 | 785.00 | 775.00 | 775.00 | 605.28 | 90,200 |
| 2023-12-29 | 780.00 | 785.00 | 770.00 | 780.00 | 609.18 | 46,900 |
| 2023-12-28 | 780.00 | 790.00 | 765.00 | 780.00 | 609.18 | 291,700 |
| 2023-12-27 | 770.00 | 785.00 | 765.00 | 780.00 | 609.18 | 222,500 |
| 2023-12-22 | 765.00 | 770.00 | 760.00 | 770.00 | 601.37 | 183,100 |
| 2023-12-21 | 770.00 | 770.00 | 755.00 | 760.00 | 593.56 | 73,200 |
| 2023-12-20 | 755.00 | 765.00 | 740.00 | 755.00 | 589.66 | 116,900 |
| 2023-12-19 | 760.00 | 765.00 | 750.00 | 755.00 | 589.66 | 148,100 |
| 2023-12-18 | 760.00 | 760.00 | 750.00 | 760.00 | 593.56 | 78,600 |
| 2023-12-15 | 750.00 | 765.00 | 745.00 | 760.00 | 593.56 | 66,300 |
| 2023-12-14 | 745.00 | 750.00 | 735.00 | 750.00 | 585.75 | 102,700 |
| 2023-12-13 | 755.00 | 760.00 | 745.00 | 745.00 | 581.85 | 111,400 |
| 2023-12-12 | 765.00 | 770.00 | 755.00 | 755.00 | 589.66 | 188,000 |
| 2023-12-11 | 790.00 | 795.00 | 755.00 | 770.00 | 601.37 | 544,900 |
| 2023-12-08 | 790.00 | 800.00 | 770.00 | 795.00 | 601.37 | 617,300 |
| 2023-12-07 | 800.00 | 800.00 | 785.00 | 790.00 | 597.59 | 385,600 |
| 2023-12-06 | 795.00 | 800.00 | 785.00 | 790.00 | 597.59 | 370,300 |
| 2023-12-05 | 790.00 | 800.00 | 785.00 | 790.00 | 597.59 | 594,100 |
| 2023-12-04 | 765.00 | 820.00 | 765.00 | 790.00 | 597.59 | 903,700 |
| 2023-12-01 | 750.00 | 765.00 | 745.00 | 760.00 | 574.90 | 892,400 |
| 2023-11-30 | 755.00 | 755.00 | 745.00 | 750.00 | 567.33 | 82,300 |
| 2023-11-29 | 750.00 | 760.00 | 745.00 | 750.00 | 567.33 | 106,100 |
| 2023-11-28 | 755.00 | 755.00 | 740.00 | 750.00 | 567.33 | 175,300 |
| 2023-11-27 | 765.00 | 765.00 | 745.00 | 750.00 | 567.33 | 422,100 |
| 2023-11-24 | 745.00 | 755.00 | 735.00 | 750.00 | 567.33 | 324,700 |
| 2023-11-23 | 745.00 | 750.00 | 735.00 | 745.00 | 563.55 | 132,800 |
| 2023-11-22 | 755.00 | 760.00 | 735.00 | 740.00 | 559.77 | 130,400 |
| 2023-11-21 | 750.00 | 755.00 | 740.00 | 755.00 | 571.11 | 255,200 |
| 2023-11-20 | 760.00 | 760.00 | 750.00 | 750.00 | 567.33 | 105,100 |
| 2023-11-17 | 755.00 | 760.00 | 750.00 | 760.00 | 574.90 | 40,200 |
| 2023-11-16 | 755.00 | 760.00 | 745.00 | 755.00 | 571.11 | 26,400 |
| 2023-11-15 | 755.00 | 755.00 | 745.00 | 755.00 | 571.11 | 115,100 |
| 2023-11-14 | 760.00 | 760.00 | 750.00 | 755.00 | 571.11 | 49,500 |
| 2023-11-13 | 760.00 | 760.00 | 750.00 | 760.00 | 574.90 | 71,400 |
| 2023-11-10 | 745.00 | 760.00 | 745.00 | 760.00 | 574.90 | 222,900 |
| 2023-11-09 | 750.00 | 760.00 | 745.00 | 745.00 | 563.55 | 106,600 |
| 2023-11-08 | 760.00 | 760.00 | 745.00 | 750.00 | 567.33 | 49,100 |
| 2023-11-07 | 755.00 | 765.00 | 750.00 | 760.00 | 574.90 | 88,900 |
| 2023-11-06 | 755.00 | 765.00 | 750.00 | 755.00 | 571.11 | 316,300 |
| 2023-11-03 | 750.00 | 760.00 | 750.00 | 755.00 | 571.11 | 119,800 |
| 2023-11-02 | 745.00 | 750.00 | 720.00 | 750.00 | 567.33 | 272,100 |
| 2023-11-01 | 765.00 | 765.00 | 720.00 | 745.00 | 563.55 | 1,983,500 |
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.