Dana Brata Luhur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 715.00 | 755.00 | 710.00 | 720.00 | 432.10 | 715,900 |
| 2022-05-12 | 750.00 | 750.00 | 720.00 | 720.00 | 432.10 | 1,973,100 |
| 2022-05-11 | 710.00 | 770.00 | 700.00 | 755.00 | 453.10 | 1,162,400 |
| 2022-05-10 | 700.00 | 705.00 | 695.00 | 705.00 | 423.09 | 479,000 |
| 2022-05-09 | 705.00 | 720.00 | 695.00 | 695.00 | 417.09 | 848,900 |
| 2022-04-28 | 695.00 | 720.00 | 695.00 | 705.00 | 423.09 | 558,300 |
| 2022-04-27 | 700.00 | 705.00 | 695.00 | 700.00 | 420.09 | 216,000 |
| 2022-04-26 | 705.00 | 705.00 | 690.00 | 700.00 | 420.09 | 462,000 |
| 2022-04-25 | 700.00 | 710.00 | 695.00 | 705.00 | 423.09 | 408,100 |
| 2022-04-22 | 710.00 | 710.00 | 695.00 | 695.00 | 417.09 | 193,500 |
| 2022-04-21 | 705.00 | 725.00 | 695.00 | 705.00 | 423.09 | 464,400 |
| 2022-04-20 | 700.00 | 710.00 | 695.00 | 700.00 | 420.09 | 353,300 |
| 2022-04-19 | 710.00 | 710.00 | 690.00 | 695.00 | 417.09 | 389,000 |
| 2022-04-18 | 705.00 | 710.00 | 695.00 | 705.00 | 423.09 | 675,500 |
| 2022-04-14 | 695.00 | 705.00 | 690.00 | 705.00 | 423.09 | 216,200 |
| 2022-04-13 | 690.00 | 710.00 | 680.00 | 695.00 | 417.09 | 397,900 |
| 2022-04-12 | 705.00 | 705.00 | 680.00 | 685.00 | 411.09 | 427,700 |
| 2022-04-11 | 700.00 | 730.00 | 700.00 | 705.00 | 423.09 | 273,400 |
| 2022-04-08 | 700.00 | 715.00 | 695.00 | 700.00 | 420.09 | 315,900 |
| 2022-04-07 | 690.00 | 715.00 | 670.00 | 700.00 | 420.09 | 279,100 |
| 2022-04-06 | 715.00 | 730.00 | 700.00 | 710.00 | 426.09 | 606,900 |
| 2022-04-05 | 710.00 | 740.00 | 710.00 | 720.00 | 432.10 | 701,600 |
| 2022-04-04 | 700.00 | 775.00 | 700.00 | 720.00 | 432.10 | 928,500 |
| 2022-04-01 | 725.00 | 750.00 | 705.00 | 725.00 | 435.10 | 915,200 |
| 2022-03-31 | 715.00 | 725.00 | 695.00 | 715.00 | 429.10 | 356,800 |
| 2022-03-30 | 680.00 | 720.00 | 670.00 | 720.00 | 432.10 | 832,600 |
| 2022-03-29 | 675.00 | 690.00 | 670.00 | 670.00 | 402.09 | 187,000 |
| 2022-03-28 | 680.00 | 685.00 | 660.00 | 675.00 | 405.09 | 183,400 |
| 2022-03-25 | 675.00 | 685.00 | 670.00 | 680.00 | 408.09 | 113,100 |
| 2022-03-24 | 690.00 | 690.00 | 670.00 | 675.00 | 405.09 | 477,700 |
| 2022-03-23 | 695.00 | 700.00 | 680.00 | 680.00 | 408.09 | 168,500 |
| 2022-03-22 | 695.00 | 700.00 | 675.00 | 695.00 | 417.09 | 191,300 |
| 2022-03-21 | 690.00 | 700.00 | 675.00 | 690.00 | 414.09 | 226,200 |
| 2022-03-18 | 685.00 | 705.00 | 675.00 | 690.00 | 414.09 | 170,200 |
| 2022-03-17 | 680.00 | 685.00 | 675.00 | 680.00 | 408.09 | 42,800 |
| 2022-03-16 | 675.00 | 685.00 | 670.00 | 680.00 | 408.09 | 94,900 |
| 2022-03-15 | 675.00 | 690.00 | 670.00 | 675.00 | 405.09 | 251,300 |
| 2022-03-14 | 680.00 | 700.00 | 675.00 | 685.00 | 411.09 | 136,800 |
| 2022-03-11 | 670.00 | 700.00 | 670.00 | 695.00 | 417.09 | 95,900 |
| 2022-03-10 | 690.00 | 700.00 | 670.00 | 685.00 | 411.09 | 256,300 |
| 2022-03-09 | 700.00 | 740.00 | 690.00 | 700.00 | 420.09 | 130,600 |
| 2022-03-08 | 725.00 | 755.00 | 700.00 | 710.00 | 426.09 | 424,900 |
| 2022-03-07 | 710.00 | 750.00 | 710.00 | 740.00 | 444.10 | 492,100 |
| 2022-03-04 | 720.00 | 770.00 | 700.00 | 720.00 | 432.10 | 792,600 |
| 2022-03-02 | 685.00 | 730.00 | 685.00 | 720.00 | 432.10 | 943,000 |
| 2022-03-01 | 665.00 | 705.00 | 665.00 | 680.00 | 408.09 | 286,300 |
| 2022-02-25 | 655.00 | 690.00 | 655.00 | 675.00 | 405.09 | 303,400 |
| 2022-02-24 | 685.00 | 695.00 | 650.00 | 675.00 | 405.09 | 420,400 |
| 2022-02-23 | 655.00 | 700.00 | 655.00 | 685.00 | 411.09 | 220,800 |
| 2022-02-22 | 645.00 | 685.00 | 645.00 | 680.00 | 408.09 | 176,400 |
| 2022-02-21 | 635.00 | 675.00 | 635.00 | 660.00 | 396.09 | 122,200 |
| 2022-02-18 | 660.00 | 675.00 | 635.00 | 660.00 | 396.09 | 358,400 |
| 2022-02-17 | 665.00 | 685.00 | 655.00 | 665.00 | 399.09 | 69,900 |
| 2022-02-16 | 660.00 | 670.00 | 660.00 | 670.00 | 402.09 | 51,600 |
| 2022-02-15 | 675.00 | 675.00 | 655.00 | 670.00 | 402.09 | 150,700 |
| 2022-02-14 | 680.00 | 690.00 | 655.00 | 675.00 | 405.09 | 144,700 |
| 2022-02-11 | 665.00 | 685.00 | 665.00 | 680.00 | 408.09 | 82,300 |
| 2022-02-10 | 655.00 | 685.00 | 655.00 | 680.00 | 408.09 | 100,400 |
| 2022-02-09 | 640.00 | 685.00 | 640.00 | 675.00 | 405.09 | 135,700 |
| 2022-02-08 | 670.00 | 685.00 | 640.00 | 665.00 | 399.09 | 674,500 |
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.