Dana Brata Luhur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 845.00 | 850.00 | 820.00 | 845.00 | 537.34 | 129,500 |
| 2022-08-09 | 820.00 | 850.00 | 820.00 | 840.00 | 534.16 | 148,700 |
| 2022-08-08 | 820.00 | 825.00 | 805.00 | 825.00 | 524.62 | 152,400 |
| 2022-08-05 | 890.00 | 890.00 | 810.00 | 825.00 | 524.62 | 524,300 |
| 2022-08-04 | 865.00 | 905.00 | 850.00 | 865.00 | 550.06 | 300,700 |
| 2022-08-03 | 890.00 | 900.00 | 860.00 | 860.00 | 546.88 | 500,700 |
| 2022-08-02 | 880.00 | 935.00 | 870.00 | 880.00 | 559.59 | 3,115,100 |
| 2022-08-01 | 835.00 | 880.00 | 800.00 | 840.00 | 534.16 | 328,400 |
| 2022-07-29 | 825.00 | 890.00 | 810.00 | 835.00 | 530.98 | 514,500 |
| 2022-07-28 | 780.00 | 820.00 | 770.00 | 820.00 | 521.44 | 568,300 |
| 2022-07-27 | 775.00 | 780.00 | 765.00 | 780.00 | 496.00 | 298,000 |
| 2022-07-26 | 780.00 | 780.00 | 760.00 | 775.00 | 492.82 | 179,800 |
| 2022-07-25 | 765.00 | 780.00 | 760.00 | 775.00 | 492.82 | 214,000 |
| 2022-07-22 | 740.00 | 770.00 | 740.00 | 770.00 | 489.65 | 182,700 |
| 2022-07-21 | 755.00 | 755.00 | 740.00 | 750.00 | 476.93 | 108,300 |
| 2022-07-20 | 745.00 | 760.00 | 730.00 | 755.00 | 480.11 | 342,500 |
| 2022-07-19 | 755.00 | 760.00 | 730.00 | 745.00 | 473.75 | 230,100 |
| 2022-07-18 | 760.00 | 760.00 | 730.00 | 745.00 | 473.75 | 130,700 |
| 2022-07-15 | 770.00 | 780.00 | 720.00 | 760.00 | 483.29 | 793,400 |
| 2022-07-14 | 760.00 | 775.00 | 750.00 | 770.00 | 489.65 | 300,900 |
| 2022-07-13 | 760.00 | 775.00 | 750.00 | 760.00 | 483.29 | 246,800 |
| 2022-07-12 | 740.00 | 770.00 | 720.00 | 755.00 | 480.11 | 338,900 |
| 2022-07-11 | 720.00 | 745.00 | 720.00 | 725.00 | 461.03 | 85,200 |
| 2022-07-08 | 715.00 | 740.00 | 710.00 | 720.00 | 457.85 | 106,600 |
| 2022-07-07 | 710.00 | 765.00 | 705.00 | 715.00 | 454.67 | 214,700 |
| 2022-07-06 | 730.00 | 730.00 | 695.00 | 705.00 | 448.31 | 236,800 |
| 2022-07-05 | 695.00 | 740.00 | 695.00 | 730.00 | 464.21 | 132,600 |
| 2022-07-04 | 690.00 | 740.00 | 645.00 | 695.00 | 441.95 | 1,008,600 |
| 2022-07-01 | 740.00 | 740.00 | 690.00 | 690.00 | 438.77 | 2,010,500 |
| 2022-06-30 | 780.00 | 780.00 | 740.00 | 740.00 | 470.57 | 800,300 |
| 2022-06-29 | 785.00 | 785.00 | 770.00 | 780.00 | 496.00 | 796,700 |
| 2022-06-28 | 775.00 | 795.00 | 765.00 | 790.00 | 502.36 | 264,500 |
| 2022-06-27 | 780.00 | 800.00 | 750.00 | 780.00 | 496.00 | 498,900 |
| 2022-06-24 | 780.00 | 795.00 | 770.00 | 780.00 | 496.00 | 304,700 |
| 2022-06-23 | 785.00 | 800.00 | 770.00 | 790.00 | 502.36 | 200,600 |
| 2022-06-22 | 790.00 | 790.00 | 770.00 | 785.00 | 499.18 | 296,000 |
| 2022-06-21 | 765.00 | 790.00 | 765.00 | 785.00 | 499.18 | 340,100 |
| 2022-06-20 | 775.00 | 795.00 | 755.00 | 765.00 | 486.47 | 958,000 |
| 2022-06-17 | 795.00 | 815.00 | 780.00 | 800.00 | 480.11 | 1,093,400 |
| 2022-06-16 | 800.00 | 820.00 | 795.00 | 800.00 | 480.11 | 1,095,700 |
| 2022-06-15 | 865.00 | 870.00 | 805.00 | 805.00 | 483.11 | 1,421,500 |
| 2022-06-14 | 815.00 | 875.00 | 795.00 | 865.00 | 519.12 | 1,170,000 |
| 2022-06-13 | 910.00 | 910.00 | 850.00 | 850.00 | 510.11 | 223,500 |
| 2022-06-10 | 1,020.00 | 1,020.00 | 910.00 | 910.00 | 546.12 | 1,684,700 |
| 2022-06-09 | 965.00 | 1,000.00 | 950.00 | 975.00 | 585.13 | 927,800 |
| 2022-06-08 | 985.00 | 1,000.00 | 965.00 | 985.00 | 591.13 | 271,200 |
| 2022-06-07 | 985.00 | 1,000.00 | 945.00 | 985.00 | 591.13 | 511,700 |
| 2022-06-06 | 975.00 | 1,005.00 | 940.00 | 985.00 | 591.13 | 1,115,100 |
| 2022-06-03 | 950.00 | 990.00 | 925.00 | 965.00 | 579.13 | 1,703,500 |
| 2022-06-02 | 1,065.00 | 1,065.00 | 990.00 | 990.00 | 594.13 | 1,098,600 |
| 2022-05-31 | 1,105.00 | 1,135.00 | 1,015.00 | 1,060.00 | 636.14 | 1,760,000 |
| 2022-05-30 | 930.00 | 1,120.00 | 925.00 | 1,090.00 | 654.15 | 2,888,400 |
| 2022-05-27 | 840.00 | 960.00 | 790.00 | 920.00 | 552.12 | 1,863,300 |
| 2022-05-25 | 780.00 | 830.00 | 780.00 | 825.00 | 495.11 | 692,800 |
| 2022-05-24 | 825.00 | 870.00 | 800.00 | 800.00 | 480.11 | 1,462,600 |
| 2022-05-23 | 780.00 | 830.00 | 765.00 | 820.00 | 492.11 | 1,509,700 |
| 2022-05-20 | 770.00 | 800.00 | 755.00 | 780.00 | 468.10 | 635,200 |
| 2022-05-19 | 800.00 | 800.00 | 750.00 | 775.00 | 465.10 | 743,100 |
| 2022-05-18 | 830.00 | 910.00 | 795.00 | 800.00 | 480.11 | 2,596,800 |
| 2022-05-17 | 730.00 | 865.00 | 725.00 | 820.00 | 492.11 | 2,962,700 |
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.