Dana Brata Luhur PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	890.00	910.00	855.00	860.00	563.65	932,100
2022-11-01	890.00	1,000.00	880.00	900.00	589.87	6,358,600
2022-10-31	835.00	850.00	825.00	850.00	557.10	778,500
2022-10-28	830.00	830.00	800.00	825.00	540.71	302,300
2022-10-27	810.00	850.00	805.00	825.00	540.71	728,400
2022-10-26	795.00	825.00	795.00	810.00	530.88	410,300
2022-10-25	800.00	805.00	790.00	795.00	521.05	338,500
2022-10-24	800.00	810.00	795.00	795.00	521.05	232,800
2022-10-21	775.00	805.00	775.00	800.00	524.33	483,700
2022-10-20	770.00	790.00	755.00	775.00	507.94	302,200
2022-10-19	770.00	780.00	760.00	765.00	501.39	354,000
2022-10-18	785.00	800.00	765.00	770.00	504.67	491,000
2022-10-17	800.00	800.00	785.00	785.00	514.50	516,300
2022-10-14	795.00	805.00	795.00	800.00	524.33	524,300
2022-10-13	800.00	830.00	795.00	795.00	521.05	343,200
2022-10-12	800.00	810.00	790.00	800.00	524.33	346,100
2022-10-11	800.00	800.00	785.00	795.00	521.05	321,300
2022-10-10	830.00	830.00	795.00	800.00	524.33	885,900
2022-10-07	870.00	870.00	835.00	840.00	534.16	950,800
2022-10-06	840.00	850.00	830.00	850.00	540.52	644,200
2022-10-05	830.00	845.00	830.00	835.00	530.98	656,900
2022-10-04	860.00	860.00	825.00	840.00	534.16	1,328,400
2022-10-03	880.00	880.00	830.00	850.00	540.52	984,300
2022-09-30	890.00	915.00	825.00	850.00	540.52	3,651,200
2022-09-29	830.00	920.00	825.00	880.00	559.59	4,672,700
2022-09-28	835.00	840.00	820.00	830.00	527.80	860,600
2022-09-27	785.00	860.00	785.00	825.00	524.62	2,332,900
2022-09-26	820.00	830.00	760.00	785.00	499.18	1,882,800
2022-09-23	815.00	835.00	810.00	815.00	518.26	632,900
2022-09-22	815.00	820.00	810.00	815.00	518.26	908,200
2022-09-21	810.00	835.00	810.00	815.00	518.26	997,600
2022-09-20	810.00	870.00	805.00	810.00	515.08	1,361,500
2022-09-19	810.00	815.00	805.00	810.00	515.08	1,359,800
2022-09-16	815.00	825.00	805.00	805.00	511.90	2,130,900
2022-09-15	805.00	825.00	805.00	815.00	518.26	2,149,200
2022-09-14	800.00	810.00	795.00	805.00	511.90	415,200
2022-09-13	810.00	820.00	800.00	800.00	508.72	789,300
2022-09-12	820.00	825.00	800.00	805.00	511.90	959,800
2022-09-09	810.00	825.00	800.00	820.00	521.44	513,400
2022-09-08	830.00	830.00	800.00	810.00	515.08	679,700
2022-09-07	825.00	850.00	790.00	825.00	524.62	1,355,400
2022-09-06	820.00	860.00	805.00	820.00	521.44	1,877,200
2022-09-05	800.00	820.00	795.00	805.00	511.90	1,489,700
2022-09-02	795.00	800.00	780.00	790.00	502.36	272,900
2022-09-01	795.00	800.00	785.00	795.00	505.54	255,000
2022-08-31	795.00	800.00	780.00	800.00	508.72	139,700
2022-08-30	790.00	810.00	785.00	800.00	508.72	158,800
2022-08-29	795.00	800.00	770.00	790.00	502.36	210,800
2022-08-26	810.00	810.00	785.00	795.00	505.54	289,700
2022-08-25	825.00	825.00	790.00	810.00	515.08	174,100
2022-08-24	800.00	825.00	775.00	800.00	508.72	261,800
2022-08-23	815.00	825.00	770.00	810.00	515.08	128,900
2022-08-22	850.00	850.00	790.00	790.00	502.36	1,206,300
2022-08-19	845.00	870.00	830.00	845.00	537.34	174,100
2022-08-18	820.00	880.00	820.00	845.00	537.34	407,900
2022-08-16	845.00	850.00	820.00	820.00	521.44	103,900
2022-08-15	835.00	850.00	820.00	840.00	534.16	154,000
2022-08-12	840.00	840.00	800.00	835.00	530.98	173,200
2022-08-11	850.00	880.00	820.00	840.00	534.16	230,400
2022-08-10	845.00	850.00	820.00	845.00	537.34	129,500

← NewerPage 17 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.