Dana Brata Luhur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 675.00 | 680.00 | 660.00 | 670.00 | 402.09 | 91,300 |
| 2021-11-10 | 675.00 | 675.00 | 665.00 | 675.00 | 405.09 | 73,900 |
| 2021-11-09 | 660.00 | 680.00 | 660.00 | 675.00 | 405.09 | 176,800 |
| 2021-11-08 | 685.00 | 695.00 | 640.00 | 660.00 | 396.09 | 480,000 |
| 2021-11-05 | 690.00 | 710.00 | 675.00 | 675.00 | 405.09 | 161,100 |
| 2021-11-04 | 700.00 | 770.00 | 670.00 | 670.00 | 402.09 | 1,506,600 |
| 2021-11-03 | 665.00 | 680.00 | 665.00 | 665.00 | 399.09 | 74,400 |
| 2021-11-02 | 655.00 | 730.00 | 655.00 | 660.00 | 396.09 | 1,412,900 |
| 2021-11-01 | 655.00 | 655.00 | 635.00 | 645.00 | 387.09 | 71,700 |
| 2021-10-29 | 650.00 | 655.00 | 640.00 | 655.00 | 393.09 | 44,000 |
| 2021-10-28 | 650.00 | 675.00 | 635.00 | 650.00 | 390.09 | 88,300 |
| 2021-10-27 | 660.00 | 700.00 | 645.00 | 645.00 | 387.09 | 161,300 |
| 2021-10-26 | 660.00 | 690.00 | 650.00 | 660.00 | 396.09 | 118,600 |
| 2021-10-25 | 660.00 | 665.00 | 640.00 | 660.00 | 396.09 | 116,700 |
| 2021-10-22 | 675.00 | 675.00 | 650.00 | 660.00 | 396.09 | 167,400 |
| 2021-10-21 | 695.00 | 695.00 | 670.00 | 675.00 | 405.09 | 141,300 |
| 2021-10-19 | 695.00 | 700.00 | 675.00 | 695.00 | 417.09 | 218,900 |
| 2021-10-18 | 715.00 | 720.00 | 690.00 | 705.00 | 423.09 | 350,100 |
| 2021-10-15 | 715.00 | 730.00 | 695.00 | 715.00 | 429.10 | 84,100 |
| 2021-10-14 | 730.00 | 730.00 | 680.00 | 715.00 | 429.10 | 280,000 |
← NewerPage 21 of 21 · 1,220 trading days
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.