Dana Brata Luhur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,055.00 | 1,055.00 | 1,010.00 | 1,045.00 | 1,045.00 | 900,600 |
| 2026-07-24 | 1,090.00 | 1,090.00 | 1,040.00 | 1,050.00 | 1,050.00 | 994,800 |
| 2026-07-23 | 1,100.00 | 1,145.00 | 1,080.00 | 1,095.00 | 1,095.00 | 2,059,700 |
| 2026-07-22 | 1,110.00 | 1,140.00 | 1,050.00 | 1,100.00 | 1,100.00 | 1,581,600 |
| 2026-07-21 | 1,035.00 | 1,145.00 | 1,030.00 | 1,110.00 | 1,110.00 | 4,843,500 |
| 2026-07-20 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 1,027,000 |
| 2026-07-17 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 446,000 |
| 2026-07-16 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 891,600 |
| 2026-07-15 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 222,600 |
| 2026-07-14 | 1,010.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 630,300 |
| 2026-07-13 | 1,000.00 | 1,010.00 | 995.00 | 1,005.00 | 1,005.00 | 359,200 |
| 2026-07-10 | 1,000.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 299,500 |
| 2026-07-09 | 1,005.00 | 1,030.00 | 980.00 | 1,010.00 | 1,010.00 | 412,400 |
| 2026-07-08 | 1,025.00 | 1,025.00 | 985.00 | 1,000.00 | 1,000.00 | 370,200 |
| 2026-07-07 | 1,015.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | 517,900 |
| 2026-07-06 | 1,005.00 | 1,030.00 | 985.00 | 1,005.00 | 1,005.00 | 385,400 |
| 2026-07-03 | 995.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 262,800 |
| 2026-07-02 | 975.00 | 1,025.00 | 960.00 | 995.00 | 995.00 | 612,100 |
| 2026-07-01 | 975.00 | 1,010.00 | 940.00 | 960.00 | 960.00 | 691,800 |
| 2026-06-30 | 970.00 | 975.00 | 935.00 | 950.00 | 950.00 | 547,100 |
| 2026-06-29 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | 970.00 | 235,500 |
| 2026-06-26 | 1,020.00 | 1,030.00 | 965.00 | 980.00 | 980.00 | 485,500 |
| 2026-06-25 | 1,000.00 | 1,035.00 | 985.00 | 1,020.00 | 1,020.00 | 423,300 |
| 2026-06-24 | 1,020.00 | 1,040.00 | 990.00 | 1,000.00 | 1,000.00 | 765,900 |
| 2026-06-23 | 1,050.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | 638,900 |
| 2026-06-22 | 1,065.00 | 1,110.00 | 1,020.00 | 1,040.00 | 1,040.00 | 1,160,100 |
| 2026-06-19 | 1,080.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | 446,500 |
| 2026-06-18 | 1,070.00 | 1,075.00 | 1,035.00 | 1,065.00 | 1,065.00 | 506,600 |
| 2026-06-17 | 1,085.00 | 1,125.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1,820,200 |
| 2026-06-16 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2026-06-15 | 1,055.00 | 1,120.00 | 1,050.00 | 1,080.00 | 1,080.00 | 2,468,200 |
| 2026-06-12 | 975.00 | 1,055.00 | 975.00 | 1,045.00 | 1,045.00 | 655,800 |
| 2026-06-11 | 1,000.00 | 1,010.00 | 960.00 | 970.00 | 970.00 | 591,400 |
| 2026-06-10 | 965.00 | 1,035.00 | 920.00 | 990.00 | 990.00 | 1,656,600 |
| 2026-06-09 | 790.00 | 975.00 | 790.00 | 970.00 | 970.00 | 1,954,600 |
| 2026-06-08 | 865.00 | 930.00 | 760.00 | 790.00 | 790.00 | 1,094,200 |
| 2026-06-05 | 915.00 | 915.00 | 850.00 | 865.00 | 865.00 | 696,500 |
| 2026-06-04 | 940.00 | 950.00 | 845.00 | 915.00 | 915.00 | 2,553,000 |
| 2026-06-03 | 1,015.00 | 1,040.00 | 920.00 | 940.00 | 940.00 | 1,377,500 |
| 2026-06-02 | 1,005.00 | 1,055.00 | 1,005.00 | 1,015.00 | 1,015.00 | 632,400 |
| 2026-06-01 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2026-05-29 | 1,030.00 | 1,060.00 | 1,000.00 | 1,005.00 | 1,005.00 | 614,000 |
| 2026-05-28 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2026-05-27 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2026-05-26 | 1,075.00 | 1,110.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,055,500 |
| 2026-05-25 | 1,090.00 | 1,110.00 | 1,025.00 | 1,070.00 | 1,070.00 | 1,099,800 |
| 2026-05-22 | 925.00 | 1,040.00 | 820.00 | 1,015.00 | 1,015.00 | 2,017,400 |
| 2026-05-21 | 1,035.00 | 1,055.00 | 915.00 | 915.00 | 915.00 | 1,674,800 |
| 2026-05-20 | 1,060.00 | 1,075.00 | 1,000.00 | 1,035.00 | 1,035.00 | 1,004,200 |
| 2026-05-19 | 1,135.00 | 1,140.00 | 1,010.00 | 1,060.00 | 1,060.00 | 1,625,000 |
| 2026-05-18 | 1,175.00 | 1,175.00 | 1,050.00 | 1,130.00 | 1,130.00 | 2,824,200 |
| 2026-05-15 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2026-05-14 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2026-05-13 | 1,205.00 | 1,230.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1,147,400 |
| 2026-05-12 | 1,210.00 | 1,210.00 | 1,175.00 | 1,200.00 | 1,200.00 | 660,400 |
| 2026-05-11 | 1,205.00 | 1,220.00 | 1,145.00 | 1,210.00 | 1,210.00 | 1,041,300 |
| 2026-05-08 | 1,250.00 | 1,260.00 | 1,190.00 | 1,205.00 | 1,205.00 | 1,838,500 |
| 2026-05-07 | 1,280.00 | 1,290.00 | 1,235.00 | 1,240.00 | 1,240.00 | 2,381,800 |
| 2026-05-06 | 1,255.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,260.00 | 1,324,100 |
| 2026-05-05 | 1,250.00 | 1,260.00 | 1,230.00 | 1,255.00 | 1,255.00 | 718,600 |
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.