Dana Brata Luhur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 690.00 | 705.00 | 665.00 | 670.00 | 402.09 | 512,200 |
| 2022-02-04 | 710.00 | 720.00 | 675.00 | 685.00 | 411.09 | 251,500 |
| 2022-02-03 | 690.00 | 735.00 | 655.00 | 710.00 | 426.09 | 1,252,500 |
| 2022-02-02 | 740.00 | 745.00 | 690.00 | 690.00 | 414.09 | 919,200 |
| 2022-01-31 | 785.00 | 800.00 | 735.00 | 740.00 | 444.10 | 1,339,700 |
| 2022-01-28 | 700.00 | 870.00 | 700.00 | 785.00 | 471.10 | 3,767,500 |
| 2022-01-27 | 670.00 | 700.00 | 660.00 | 700.00 | 420.09 | 1,289,700 |
| 2022-01-26 | 630.00 | 665.00 | 630.00 | 660.00 | 396.09 | 745,300 |
| 2022-01-25 | 635.00 | 655.00 | 595.00 | 630.00 | 378.08 | 360,400 |
| 2022-01-24 | 605.00 | 655.00 | 600.00 | 635.00 | 381.08 | 565,800 |
| 2022-01-21 | 580.00 | 605.00 | 580.00 | 605.00 | 363.08 | 34,600 |
| 2022-01-20 | 575.00 | 590.00 | 575.00 | 590.00 | 354.08 | 31,000 |
| 2022-01-19 | 570.00 | 585.00 | 570.00 | 585.00 | 351.08 | 77,100 |
| 2022-01-18 | 585.00 | 590.00 | 560.00 | 575.00 | 345.08 | 317,000 |
| 2022-01-17 | 595.00 | 605.00 | 585.00 | 585.00 | 351.08 | 364,200 |
| 2022-01-14 | 615.00 | 615.00 | 580.00 | 595.00 | 357.08 | 143,400 |
| 2022-01-13 | 620.00 | 620.00 | 580.00 | 610.00 | 366.08 | 506,800 |
| 2022-01-12 | 620.00 | 635.00 | 615.00 | 620.00 | 372.08 | 244,200 |
| 2022-01-11 | 620.00 | 645.00 | 620.00 | 620.00 | 372.08 | 269,900 |
| 2022-01-10 | 635.00 | 640.00 | 620.00 | 620.00 | 372.08 | 212,500 |
| 2022-01-07 | 635.00 | 640.00 | 625.00 | 635.00 | 381.08 | 284,200 |
| 2022-01-06 | 635.00 | 640.00 | 620.00 | 630.00 | 378.08 | 349,400 |
| 2022-01-05 | 655.00 | 655.00 | 635.00 | 635.00 | 381.08 | 436,400 |
| 2022-01-04 | 650.00 | 655.00 | 640.00 | 645.00 | 387.09 | 321,500 |
| 2022-01-03 | 660.00 | 660.00 | 635.00 | 650.00 | 390.09 | 426,600 |
| 2021-12-30 | 660.00 | 685.00 | 645.00 | 655.00 | 393.09 | 690,000 |
| 2021-12-29 | 670.00 | 675.00 | 635.00 | 655.00 | 393.09 | 975,700 |
| 2021-12-28 | 700.00 | 720.00 | 665.00 | 665.00 | 399.09 | 832,000 |
| 2021-12-27 | 705.00 | 795.00 | 685.00 | 695.00 | 417.09 | 3,326,800 |
| 2021-12-24 | 670.00 | 710.00 | 660.00 | 695.00 | 417.09 | 754,000 |
| 2021-12-23 | 665.00 | 680.00 | 655.00 | 670.00 | 402.09 | 221,400 |
| 2021-12-22 | 665.00 | 690.00 | 660.00 | 660.00 | 396.09 | 480,000 |
| 2021-12-21 | 685.00 | 690.00 | 655.00 | 665.00 | 399.09 | 354,500 |
| 2021-12-20 | 650.00 | 720.00 | 650.00 | 680.00 | 408.09 | 955,900 |
| 2021-12-17 | 670.00 | 670.00 | 655.00 | 655.00 | 393.09 | 179,300 |
| 2021-12-16 | 685.00 | 685.00 | 655.00 | 670.00 | 402.09 | 155,000 |
| 2021-12-15 | 685.00 | 700.00 | 670.00 | 685.00 | 411.09 | 162,900 |
| 2021-12-14 | 705.00 | 715.00 | 670.00 | 685.00 | 411.09 | 416,100 |
| 2021-12-13 | 650.00 | 725.00 | 640.00 | 700.00 | 420.09 | 1,073,900 |
| 2021-12-10 | 645.00 | 670.00 | 640.00 | 650.00 | 390.09 | 179,600 |
| 2021-12-09 | 650.00 | 650.00 | 630.00 | 645.00 | 387.09 | 638,900 |
| 2021-12-08 | 640.00 | 690.00 | 635.00 | 650.00 | 390.09 | 281,500 |
| 2021-12-07 | 650.00 | 660.00 | 640.00 | 645.00 | 387.09 | 113,800 |
| 2021-12-06 | 685.00 | 685.00 | 645.00 | 650.00 | 390.09 | 127,000 |
| 2021-12-03 | 665.00 | 685.00 | 645.00 | 680.00 | 408.09 | 318,100 |
| 2021-12-02 | 655.00 | 660.00 | 630.00 | 655.00 | 393.09 | 465,500 |
| 2021-12-01 | 675.00 | 690.00 | 650.00 | 650.00 | 390.09 | 252,300 |
| 2021-11-30 | 650.00 | 690.00 | 645.00 | 675.00 | 405.09 | 220,900 |
| 2021-11-29 | 660.00 | 690.00 | 640.00 | 650.00 | 390.09 | 322,800 |
| 2021-11-26 | 705.00 | 715.00 | 665.00 | 665.00 | 399.09 | 461,800 |
| 2021-11-25 | 695.00 | 715.00 | 680.00 | 700.00 | 420.09 | 353,400 |
| 2021-11-24 | 680.00 | 730.00 | 675.00 | 690.00 | 414.09 | 789,200 |
| 2021-11-23 | 680.00 | 720.00 | 660.00 | 675.00 | 405.09 | 636,800 |
| 2021-11-22 | 670.00 | 680.00 | 655.00 | 655.00 | 393.09 | 243,200 |
| 2021-11-19 | 640.00 | 665.00 | 635.00 | 665.00 | 399.09 | 183,400 |
| 2021-11-18 | 645.00 | 680.00 | 630.00 | 630.00 | 378.08 | 504,900 |
| 2021-11-17 | 670.00 | 670.00 | 635.00 | 635.00 | 381.08 | 310,400 |
| 2021-11-16 | 650.00 | 670.00 | 635.00 | 670.00 | 402.09 | 235,700 |
| 2021-11-15 | 660.00 | 670.00 | 640.00 | 660.00 | 396.09 | 178,300 |
| 2021-11-12 | 670.00 | 670.00 | 640.00 | 660.00 | 396.09 | 289,400 |
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.