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 |
← NewerPage 3 of 3 · 131 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.