Dana Brata Luhur PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	780.00	780.00	755.00	765.00	578.68	637,600
2023-10-30	785.00	790.00	775.00	780.00	590.03	92,000
2023-10-27	785.00	785.00	775.00	785.00	593.81	66,800
2023-10-26	790.00	795.00	780.00	785.00	593.81	111,300
2023-10-25	785.00	790.00	775.00	790.00	597.59	160,400
2023-10-24	780.00	790.00	755.00	780.00	590.03	810,700
2023-10-23	790.00	790.00	765.00	780.00	590.03	399,400
2023-10-20	795.00	795.00	785.00	790.00	597.59	113,600
2023-10-19	805.00	805.00	790.00	795.00	601.37	168,600
2023-10-18	800.00	805.00	795.00	800.00	605.15	233,600
2023-10-17	810.00	810.00	800.00	800.00	605.15	132,500
2023-10-16	805.00	805.00	800.00	805.00	608.94	256,200
2023-10-13	810.00	810.00	790.00	800.00	605.15	238,000
2023-10-12	810.00	815.00	805.00	810.00	612.72	95,900
2023-10-11	805.00	815.00	805.00	810.00	612.72	93,700
2023-10-10	810.00	820.00	805.00	805.00	608.94	259,000
2023-10-09	815.00	815.00	800.00	810.00	612.72	246,300
2023-10-06	815.00	820.00	810.00	810.00	612.72	64,600
2023-10-05	810.00	830.00	810.00	815.00	616.50	140,400
2023-10-04	825.00	825.00	775.00	815.00	616.50	629,100
2023-10-03	825.00	835.00	820.00	825.00	624.07	175,800
2023-10-02	825.00	830.00	820.00	825.00	624.07	128,900
2023-09-29	825.00	835.00	825.00	825.00	624.07	147,300
2023-09-27	825.00	830.00	815.00	825.00	624.07	254,700
2023-09-26	840.00	845.00	820.00	825.00	624.07	604,900
2023-09-25	840.00	845.00	830.00	840.00	635.41	490,800
2023-09-22	840.00	840.00	830.00	835.00	631.63	125,900
2023-09-21	845.00	850.00	835.00	840.00	635.41	161,300
2023-09-20	840.00	845.00	830.00	845.00	639.19	752,300
2023-09-19	835.00	850.00	825.00	840.00	635.41	1,049,400
2023-09-18	845.00	855.00	825.00	835.00	631.63	1,999,300
2023-09-15	850.00	860.00	845.00	860.00	627.85	3,445,100
2023-09-14	845.00	845.00	835.00	845.00	616.90	776,000
2023-09-13	850.00	850.00	835.00	840.00	613.25	667,400
2023-09-12	855.00	860.00	840.00	845.00	616.90	374,400
2023-09-11	860.00	875.00	840.00	855.00	624.20	2,143,100
2023-09-08	835.00	855.00	825.00	855.00	624.20	3,217,900
2023-09-07	825.00	830.00	815.00	825.00	602.30	640,300
2023-09-06	810.00	825.00	805.00	825.00	602.30	257,900
2023-09-05	830.00	830.00	785.00	810.00	591.34	2,352,800
2023-09-04	835.00	840.00	825.00	830.00	605.95	1,035,600
2023-09-01	835.00	835.00	815.00	835.00	609.60	797,700
2023-08-31	825.00	835.00	820.00	835.00	609.60	610,000
2023-08-30	820.00	830.00	815.00	825.00	602.30	722,200
2023-08-29	820.00	825.00	815.00	820.00	598.65	354,000
2023-08-28	820.00	820.00	815.00	815.00	595.00	276,200
2023-08-25	820.00	825.00	810.00	815.00	595.00	682,700
2023-08-24	820.00	820.00	810.00	820.00	598.65	402,300
2023-08-23	825.00	825.00	810.00	815.00	595.00	254,600
2023-08-22	820.00	825.00	805.00	815.00	595.00	878,600
2023-08-21	835.00	835.00	820.00	820.00	598.65	352,900
2023-08-18	825.00	835.00	815.00	830.00	605.95	625,000
2023-08-16	835.00	835.00	820.00	825.00	602.30	258,900
2023-08-15	835.00	840.00	825.00	830.00	605.95	450,700
2023-08-14	855.00	855.00	830.00	835.00	609.60	417,400
2023-08-11	855.00	855.00	825.00	845.00	616.90	329,800
2023-08-10	850.00	855.00	830.00	850.00	620.55	457,400
2023-08-09	860.00	860.00	850.00	850.00	620.55	193,300
2023-08-08	850.00	860.00	845.00	860.00	627.85	444,200
2023-08-07	845.00	850.00	840.00	845.00	616.90	329,700

← NewerPage 13 of 21 · 1,215 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.