Dana Brata Luhur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,260.00 | 1,285.00 | 1,250.00 | 1,250.00 | 1,250.00 | 723,100 |
| 2026-05-01 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2026-04-30 | 1,285.00 | 1,285.00 | 1,230.00 | 1,260.00 | 1,260.00 | 3,097,300 |
| 2026-04-29 | 1,285.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,285.00 | 1,189,400 |
| 2026-04-28 | 1,290.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,285.00 | 1,340,500 |
| 2026-04-27 | 1,290.00 | 1,325.00 | 1,265.00 | 1,290.00 | 1,290.00 | 1,549,100 |
| 2026-04-24 | 1,350.00 | 1,365.00 | 1,260.00 | 1,280.00 | 1,280.00 | 2,175,300 |
| 2026-04-23 | 1,395.00 | 1,395.00 | 1,345.00 | 1,350.00 | 1,350.00 | 1,756,300 |
| 2026-04-22 | 1,350.00 | 1,405.00 | 1,350.00 | 1,390.00 | 1,390.00 | 1,942,000 |
| 2026-04-21 | 1,360.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | 1,226,000 |
| 2026-04-20 | 1,375.00 | 1,395.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,705,500 |
| 2026-04-17 | 1,385.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,375.00 | 1,062,400 |
| 2026-04-16 | 1,410.00 | 1,420.00 | 1,365.00 | 1,385.00 | 1,385.00 | 2,659,800 |
| 2026-04-15 | 1,420.00 | 1,435.00 | 1,395.00 | 1,410.00 | 1,410.00 | 4,301,000 |
| 2026-04-14 | 1,380.00 | 1,450.00 | 1,375.00 | 1,405.00 | 1,405.00 | 6,830,900 |
| 2026-04-13 | 1,350.00 | 1,380.00 | 1,315.00 | 1,380.00 | 1,380.00 | 4,384,000 |
| 2026-04-10 | 1,345.00 | 1,395.00 | 1,305.00 | 1,345.00 | 1,345.00 | 6,148,400 |
| 2026-04-09 | 1,400.00 | 1,415.00 | 1,335.00 | 1,345.00 | 1,345.00 | 14,131,900 |
| 2026-04-08 | 1,560.00 | 1,575.00 | 1,495.00 | 1,565.00 | 1,409.00 | 19,249,200 |
| 2026-04-07 | 1,525.00 | 1,560.00 | 1,480.00 | 1,560.00 | 1,404.50 | 10,989,200 |
| 2026-04-06 | 1,460.00 | 1,500.00 | 1,445.00 | 1,475.00 | 1,327.97 | 10,639,000 |
| 2026-04-02 | 1,400.00 | 1,450.00 | 1,395.00 | 1,445.00 | 1,300.96 | 12,398,700 |
| 2026-04-01 | 1,320.00 | 1,395.00 | 1,285.00 | 1,360.00 | 1,224.43 | 7,246,600 |
| 2026-03-31 | 1,275.00 | 1,315.00 | 1,210.00 | 1,275.00 | 1,147.91 | 5,296,400 |
| 2026-03-30 | 1,170.00 | 1,280.00 | 1,115.00 | 1,265.00 | 1,138.90 | 2,032,600 |
| 2026-03-27 | 1,160.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,053.37 | 443,800 |
| 2026-03-26 | 1,220.00 | 1,290.00 | 1,155.00 | 1,155.00 | 1,039.87 | 1,852,800 |
| 2026-03-25 | 1,155.00 | 1,220.00 | 1,140.00 | 1,205.00 | 1,084.89 | 1,505,700 |
| 2026-03-17 | 1,150.00 | 1,190.00 | 1,125.00 | 1,150.00 | 1,035.37 | 1,455,400 |
| 2026-03-16 | 1,130.00 | 1,195.00 | 1,060.00 | 1,145.00 | 1,030.87 | 1,222,300 |
| 2026-03-13 | 1,245.00 | 1,245.00 | 1,125.00 | 1,130.00 | 1,017.36 | 2,821,000 |
| 2026-03-12 | 1,280.00 | 1,280.00 | 1,210.00 | 1,215.00 | 1,093.89 | 1,701,100 |
| 2026-03-11 | 1,265.00 | 1,380.00 | 1,250.00 | 1,260.00 | 1,134.40 | 3,010,200 |
| 2026-03-10 | 1,250.00 | 1,300.00 | 1,195.00 | 1,245.00 | 1,120.90 | 5,227,400 |
| 2026-03-09 | 1,340.00 | 1,340.00 | 1,170.00 | 1,215.00 | 1,093.89 | 8,877,600 |
| 2026-03-06 | 1,400.00 | 1,435.00 | 1,300.00 | 1,360.00 | 1,224.43 | 2,376,800 |
| 2026-03-05 | 1,510.00 | 1,510.00 | 1,430.00 | 1,430.00 | 1,287.46 | 810,900 |
| 2026-03-04 | 1,595.00 | 1,595.00 | 1,415.00 | 1,425.00 | 1,282.96 | 4,892,000 |
| 2026-03-03 | 1,575.00 | 1,655.00 | 1,545.00 | 1,595.00 | 1,436.01 | 2,194,700 |
| 2026-03-02 | 1,450.00 | 1,620.00 | 1,420.00 | 1,575.00 | 1,418.00 | 4,919,500 |
| 2026-02-27 | 1,580.00 | 1,585.00 | 1,475.00 | 1,540.00 | 1,386.49 | 2,286,300 |
| 2026-02-26 | 1,665.00 | 1,695.00 | 1,490.00 | 1,545.00 | 1,390.99 | 6,314,800 |
| 2026-02-25 | 1,740.00 | 1,775.00 | 1,630.00 | 1,660.00 | 1,494.53 | 4,002,600 |
| 2026-02-24 | 1,915.00 | 1,915.00 | 1,730.00 | 1,735.00 | 1,562.05 | 8,535,300 |
| 2026-02-23 | 1,805.00 | 1,920.00 | 1,805.00 | 1,915.00 | 1,724.11 | 5,371,200 |
| 2026-02-20 | 1,750.00 | 1,860.00 | 1,725.00 | 1,800.00 | 1,620.58 | 10,088,000 |
| 2026-02-19 | 1,715.00 | 1,750.00 | 1,655.00 | 1,750.00 | 1,575.56 | 7,818,700 |
| 2026-02-18 | 1,580.00 | 1,750.00 | 1,535.00 | 1,700.00 | 1,530.54 | 10,764,700 |
| 2026-02-13 | 1,465.00 | 1,525.00 | 1,400.00 | 1,520.00 | 1,368.49 | 3,870,600 |
| 2026-02-12 | 1,540.00 | 1,580.00 | 1,360.00 | 1,470.00 | 1,323.47 | 7,044,200 |
| 2026-02-11 | 1,445.00 | 1,545.00 | 1,415.00 | 1,495.00 | 1,345.98 | 10,476,800 |
| 2026-02-10 | 1,330.00 | 1,420.00 | 1,300.00 | 1,400.00 | 1,260.45 | 8,376,700 |
| 2026-02-09 | 1,250.00 | 1,375.00 | 1,180.00 | 1,330.00 | 1,197.42 | 11,958,500 |
| 2026-02-06 | 1,320.00 | 1,320.00 | 1,190.00 | 1,255.00 | 1,129.90 | 6,594,400 |
| 2026-02-05 | 1,390.00 | 1,475.00 | 1,325.00 | 1,330.00 | 1,197.42 | 7,596,200 |
| 2026-02-04 | 1,535.00 | 1,540.00 | 1,360.00 | 1,375.00 | 1,237.94 | 8,963,600 |
| 2026-02-03 | 1,365.00 | 1,540.00 | 1,205.00 | 1,510.00 | 1,359.48 | 17,140,100 |
| 2026-02-02 | 1,660.00 | 1,700.00 | 1,415.00 | 1,415.00 | 1,273.95 | 12,969,400 |
| 2026-01-30 | 1,905.00 | 1,940.00 | 1,655.00 | 1,660.00 | 1,494.53 | 9,749,800 |
| 2026-01-29 | 1,900.00 | 1,900.00 | 1,620.00 | 1,805.00 | 1,625.08 | 13,766,700 |
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.