Dana Brata Luhur PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	810.00	810.00	785.00	795.00	521.05	334,200
2023-01-25	805.00	810.00	800.00	810.00	530.88	173,200
2023-01-24	810.00	815.00	800.00	810.00	530.88	93,400
2023-01-20	800.00	820.00	800.00	810.00	530.88	248,800
2023-01-19	800.00	805.00	795.00	800.00	524.33	69,000
2023-01-18	790.00	810.00	790.00	800.00	524.33	113,700
2023-01-17	810.00	815.00	790.00	810.00	530.88	149,900
2023-01-16	800.00	825.00	785.00	805.00	527.60	59,700
2023-01-13	785.00	790.00	780.00	785.00	514.50	63,600
2023-01-12	795.00	800.00	760.00	790.00	517.77	196,500
2023-01-11	790.00	805.00	780.00	795.00	521.05	108,500
2023-01-10	780.00	795.00	765.00	790.00	517.77	267,800
2023-01-09	810.00	810.00	770.00	790.00	517.77	332,800
2023-01-06	790.00	815.00	785.00	805.00	527.60	299,500
2023-01-05	825.00	825.00	790.00	795.00	521.05	837,100
2023-01-04	850.00	850.00	815.00	825.00	540.71	551,600
2023-01-03	870.00	870.00	840.00	850.00	557.10	234,000
2023-01-02	855.00	870.00	850.00	860.00	563.65	329,200
2022-12-30	895.00	895.00	840.00	850.00	557.10	304,600
2022-12-29	850.00	880.00	850.00	865.00	566.93	582,100
2022-12-28	845.00	855.00	840.00	850.00	557.10	252,300
2022-12-27	835.00	855.00	835.00	845.00	553.82	190,300
2022-12-26	850.00	850.00	835.00	835.00	547.27	368,600
2022-12-23	850.00	860.00	830.00	835.00	547.27	269,600
2022-12-22	855.00	865.00	840.00	850.00	557.10	542,600
2022-12-21	850.00	855.00	835.00	840.00	550.54	297,800
2022-12-20	840.00	850.00	840.00	840.00	550.54	196,500
2022-12-19	865.00	870.00	840.00	840.00	550.54	281,600
2022-12-16	860.00	870.00	850.00	860.00	563.65	299,000
2022-12-15	870.00	870.00	845.00	860.00	563.65	445,500
2022-12-14	860.00	900.00	850.00	870.00	570.21	1,085,000
2022-12-13	830.00	860.00	825.00	860.00	563.65	2,068,400
2022-12-12	825.00	835.00	815.00	830.00	543.99	499,600
2022-12-09	825.00	835.00	815.00	830.00	543.99	260,600
2022-12-08	810.00	825.00	805.00	825.00	540.71	599,600
2022-12-07	825.00	830.00	810.00	815.00	534.16	939,500
2022-12-06	835.00	845.00	820.00	825.00	540.71	398,800
2022-12-05	835.00	855.00	830.00	835.00	547.27	815,000
2022-12-02	840.00	840.00	830.00	835.00	547.27	535,300
2022-12-01	855.00	870.00	840.00	840.00	550.54	436,000
2022-11-30	850.00	865.00	835.00	845.00	553.82	696,900
2022-11-29	855.00	875.00	830.00	845.00	553.82	807,500
2022-11-28	855.00	855.00	830.00	845.00	553.82	395,600
2022-11-25	855.00	860.00	840.00	850.00	557.10	202,500
2022-11-24	870.00	870.00	840.00	855.00	560.37	518,500
2022-11-23	880.00	890.00	860.00	865.00	566.93	322,800
2022-11-22	860.00	900.00	855.00	875.00	573.48	1,178,800
2022-11-21	860.00	865.00	850.00	860.00	563.65	1,073,400
2022-11-18	850.00	865.00	850.00	855.00	560.37	355,300
2022-11-17	845.00	860.00	835.00	850.00	557.10	300,100
2022-11-16	850.00	870.00	840.00	845.00	553.82	656,300
2022-11-15	850.00	860.00	845.00	850.00	557.10	759,900
2022-11-14	840.00	850.00	830.00	840.00	550.54	111,400
2022-11-11	830.00	855.00	820.00	840.00	550.54	540,700
2022-11-10	860.00	860.00	820.00	825.00	540.71	1,345,200
2022-11-09	855.00	875.00	850.00	860.00	563.65	548,400
2022-11-08	845.00	880.00	840.00	855.00	560.37	396,400
2022-11-07	850.00	860.00	835.00	845.00	553.82	987,300
2022-11-04	865.00	865.00	845.00	845.00	553.82	538,500
2022-11-03	855.00	890.00	845.00	855.00	560.37	990,400

← NewerPage 16 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.