Dana Brata Luhur PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	915.00	915.00	855.00	870.00	570.21	3,207,800
2023-05-02	975.00	980.00	905.00	915.00	599.70	3,776,200
2023-04-28	885.00	970.00	885.00	970.00	635.75	1,412,400
2023-04-27	885.00	900.00	885.00	885.00	580.04	507,800
2023-04-26	900.00	925.00	880.00	885.00	580.04	895,800
2023-04-18	870.00	915.00	870.00	890.00	583.31	680,800
2023-04-17	850.00	880.00	845.00	870.00	570.21	1,021,100
2023-04-14	840.00	860.00	830.00	850.00	557.10	537,100
2023-04-13	825.00	850.00	820.00	840.00	550.54	454,100
2023-04-12	820.00	825.00	820.00	825.00	540.71	83,900
2023-04-11	835.00	835.00	810.00	820.00	537.44	144,000
2023-04-10	835.00	840.00	820.00	825.00	540.71	165,300
2023-04-06	835.00	855.00	820.00	830.00	543.99	178,500
2023-04-05	855.00	855.00	825.00	840.00	550.54	135,800
2023-04-04	850.00	860.00	835.00	855.00	560.37	145,300
2023-04-03	830.00	855.00	830.00	840.00	550.54	862,200
2023-03-31	810.00	830.00	810.00	830.00	543.99	319,500
2023-03-30	810.00	820.00	805.00	810.00	530.88	159,900
2023-03-29	810.00	820.00	800.00	810.00	530.88	333,700
2023-03-28	795.00	810.00	785.00	800.00	524.33	282,300
2023-03-27	770.00	800.00	770.00	800.00	524.33	376,200
2023-03-24	765.00	770.00	760.00	770.00	504.67	94,500
2023-03-21	760.00	765.00	755.00	765.00	501.39	35,000
2023-03-20	765.00	765.00	745.00	750.00	491.56	142,200
2023-03-17	760.00	790.00	760.00	765.00	501.39	63,100
2023-03-16	770.00	790.00	750.00	760.00	498.11	179,600
2023-03-15	775.00	795.00	755.00	780.00	511.22	60,800
2023-03-14	785.00	790.00	755.00	765.00	501.39	198,200
2023-03-13	790.00	790.00	780.00	780.00	511.22	60,600
2023-03-10	795.00	795.00	775.00	790.00	517.77	70,200
2023-03-09	795.00	800.00	785.00	795.00	521.05	55,400
2023-03-08	780.00	800.00	775.00	795.00	521.05	417,100
2023-03-07	795.00	810.00	785.00	785.00	514.50	114,700
2023-03-06	795.00	820.00	780.00	795.00	521.05	452,600
2023-03-03	785.00	795.00	785.00	795.00	521.05	36,500
2023-03-02	780.00	795.00	780.00	780.00	511.22	107,100
2023-03-01	785.00	785.00	780.00	780.00	511.22	72,200
2023-02-28	780.00	795.00	765.00	785.00	514.50	175,200
2023-02-27	780.00	790.00	765.00	780.00	511.22	313,600
2023-02-24	770.00	800.00	755.00	780.00	511.22	346,600
2023-02-23	765.00	770.00	750.00	760.00	498.11	154,100
2023-02-22	750.00	765.00	750.00	765.00	501.39	198,800
2023-02-21	760.00	760.00	750.00	755.00	494.83	178,300
2023-02-20	765.00	765.00	750.00	755.00	494.83	128,500
2023-02-17	760.00	770.00	755.00	760.00	498.11	37,000
2023-02-16	775.00	785.00	760.00	760.00	498.11	126,000
2023-02-15	755.00	790.00	750.00	760.00	498.11	208,300
2023-02-14	745.00	770.00	745.00	755.00	494.83	210,500
2023-02-13	755.00	760.00	745.00	745.00	488.28	285,800
2023-02-10	765.00	765.00	740.00	755.00	494.83	294,400
2023-02-09	750.00	760.00	750.00	760.00	498.11	158,900
2023-02-08	775.00	780.00	755.00	755.00	494.83	347,600
2023-02-07	750.00	775.00	745.00	770.00	504.67	288,300
2023-02-06	780.00	780.00	730.00	750.00	491.56	867,300
2023-02-03	785.00	790.00	765.00	780.00	511.22	310,800
2023-02-02	800.00	800.00	775.00	785.00	514.50	344,400
2023-02-01	785.00	800.00	775.00	790.00	517.77	140,000
2023-01-31	790.00	795.00	780.00	790.00	517.77	168,400
2023-01-30	805.00	805.00	790.00	790.00	517.77	207,200
2023-01-27	795.00	805.00	795.00	805.00	527.60	81,400

← NewerPage 15 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.