Dana Brata Luhur PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	850.00	855.00	840.00	845.00	616.90	374,900
2023-08-03	840.00	855.00	835.00	850.00	620.55	561,400
2023-08-02	860.00	865.00	815.00	840.00	613.25	911,700
2023-08-01	860.00	875.00	845.00	860.00	627.85	688,400
2023-07-31	865.00	880.00	850.00	860.00	627.85	338,000
2023-07-28	870.00	880.00	860.00	865.00	631.50	625,100
2023-07-27	880.00	895.00	860.00	870.00	635.15	456,000
2023-07-26	875.00	900.00	865.00	875.00	638.80	620,300
2023-07-25	850.00	875.00	845.00	875.00	638.80	886,000
2023-07-24	855.00	865.00	840.00	850.00	620.55	297,800
2023-07-21	840.00	850.00	840.00	845.00	616.90	111,200
2023-07-20	840.00	845.00	835.00	840.00	613.25	259,300
2023-07-18	840.00	840.00	825.00	840.00	613.25	222,500
2023-07-17	850.00	850.00	830.00	840.00	613.25	275,200
2023-07-14	830.00	850.00	820.00	840.00	613.25	583,000
2023-07-13	830.00	835.00	825.00	825.00	602.30	185,700
2023-07-12	825.00	840.00	815.00	825.00	602.30	242,600
2023-07-11	850.00	850.00	815.00	825.00	602.30	774,100
2023-07-10	825.00	855.00	825.00	850.00	620.55	384,600
2023-07-07	815.00	850.00	815.00	825.00	602.30	680,800
2023-07-06	850.00	850.00	795.00	815.00	595.00	1,087,600
2023-07-05	850.00	850.00	830.00	850.00	620.55	181,900
2023-07-04	835.00	870.00	805.00	850.00	620.55	667,500
2023-07-03	780.00	840.00	780.00	835.00	609.60	1,312,800
2023-06-27	770.00	785.00	770.00	775.00	565.79	231,600
2023-06-26	770.00	785.00	765.00	770.00	562.14	261,900
2023-06-23	780.00	785.00	770.00	770.00	562.14	217,900
2023-06-22	775.00	780.00	770.00	775.00	565.79	226,300
2023-06-21	775.00	780.00	770.00	775.00	565.79	71,100
2023-06-20	775.00	780.00	765.00	775.00	565.79	64,700
2023-06-19	775.00	780.00	765.00	775.00	565.79	144,900
2023-06-16	780.00	785.00	765.00	775.00	565.79	388,500
2023-06-15	780.00	785.00	775.00	780.00	569.44	197,900
2023-06-14	780.00	785.00	770.00	780.00	569.44	177,400
2023-06-13	765.00	775.00	750.00	765.00	558.49	188,300
2023-06-12	800.00	805.00	755.00	770.00	562.14	678,300
2023-06-09	760.00	785.00	760.00	770.00	562.14	425,000
2023-06-08	755.00	765.00	750.00	765.00	558.49	161,400
2023-06-07	750.00	760.00	745.00	750.00	547.54	79,900
2023-06-06	745.00	760.00	740.00	750.00	547.54	179,500
2023-06-05	720.00	750.00	720.00	745.00	543.89	164,300
2023-05-31	745.00	755.00	715.00	720.00	525.64	631,600
2023-05-30	750.00	760.00	745.00	745.00	543.89	258,300
2023-05-29	765.00	770.00	735.00	750.00	547.54	553,000
2023-05-26	770.00	770.00	745.00	765.00	558.49	232,500
2023-05-25	770.00	775.00	765.00	765.00	558.49	333,600
2023-05-24	765.00	775.00	755.00	765.00	558.49	182,600
2023-05-23	765.00	775.00	755.00	765.00	558.49	260,500
2023-05-22	740.00	780.00	720.00	765.00	558.49	506,600
2023-05-19	765.00	770.00	750.00	755.00	551.19	458,900
2023-05-17	775.00	775.00	755.00	765.00	558.49	452,400
2023-05-16	775.00	790.00	755.00	775.00	565.79	314,700
2023-05-15	795.00	805.00	765.00	770.00	562.14	711,800
2023-05-12	795.00	795.00	780.00	795.00	580.39	129,100
2023-05-11	810.00	815.00	785.00	795.00	580.39	456,100
2023-05-10	795.00	825.00	795.00	815.00	595.00	528,500
2023-05-09	780.00	800.00	780.00	795.00	580.39	255,700
2023-05-08	825.00	825.00	775.00	780.00	569.44	1,734,600
2023-05-05	830.00	830.00	830.00	830.00	605.95	183,700
2023-05-04	875.00	895.00	860.00	890.00	583.31	2,583,800

← NewerPage 14 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.