Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TEBE.JK stock page

Dana Brata Luhur PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-281,905.002,060.001,905.001,905.001,715.1120,688,500
2026-01-272,090.002,250.002,090.002,240.002,016.726,872,600
2026-01-262,220.002,230.002,080.002,090.001,881.678,694,200
2026-01-232,440.002,450.002,160.002,210.001,989.7111,908,300
2026-01-222,400.002,550.002,320.002,400.002,160.7739,872,000
2026-01-212,200.002,510.002,100.002,300.002,070.7347,436,600
2026-01-202,170.002,300.002,140.002,200.001,980.708,209,200
2026-01-192,160.002,220.002,100.002,170.001,953.696,333,500
2026-01-162,160.002,160.002,160.002,160.001,944.690
2026-01-152,210.002,250.002,160.002,160.001,944.692,137,900
2026-01-142,170.002,280.002,120.002,190.001,971.707,342,800
2026-01-132,100.002,240.002,090.002,170.001,953.697,790,500
2026-01-122,200.002,200.001,990.002,100.001,890.6723,689,000
2026-01-092,180.002,250.002,180.002,230.002,007.713,899,300
2026-01-082,300.002,320.002,180.002,180.001,962.709,257,400
2026-01-072,500.002,550.002,270.002,290.002,061.7310,847,800
2026-01-062,420.002,560.002,400.002,490.002,241.809,609,900
2026-01-052,380.002,440.002,180.002,410.002,169.7712,027,800
2026-01-022,700.002,770.002,390.002,430.002,187.7831,529,900
2026-01-012,610.002,610.002,610.002,610.002,349.830
2025-12-312,610.002,610.002,610.002,610.002,349.830
2025-12-302,550.002,780.002,440.002,610.002,349.8321,472,400
2025-12-292,460.002,540.002,360.002,470.002,223.799,561,800
2025-12-262,410.002,410.002,410.002,410.002,169.770
2025-12-252,410.002,410.002,410.002,410.002,169.770
2025-12-242,330.002,430.002,230.002,410.002,169.779,507,200
2025-12-232,290.002,340.002,240.002,290.002,061.734,325,300
2025-12-222,130.002,330.002,090.002,290.002,061.737,969,700
2025-12-192,240.002,250.002,110.002,120.001,908.684,268,000
2025-12-182,350.002,360.002,200.002,220.001,998.715,834,700
2025-12-172,400.002,420.002,320.002,350.002,115.753,063,400
2025-12-162,430.002,610.002,290.002,330.002,097.7416,774,200
2025-12-152,260.002,430.002,170.002,350.002,115.758,578,500
2025-12-122,370.002,380.002,250.002,260.002,034.725,735,100
2025-12-112,530.002,530.002,290.002,370.002,133.7611,530,400
2025-12-102,440.002,610.002,300.002,470.002,223.7925,553,400
2025-12-092,650.002,970.002,400.002,440.002,196.78117,962,200
2025-12-082,010.002,500.001,965.002,500.002,250.8051,313,300
2025-12-052,070.002,090.001,985.002,000.001,800.647,739,700
2025-12-042,050.002,130.002,040.002,060.001,854.665,484,800
2025-12-032,170.002,170.002,040.002,050.001,845.666,605,500
2025-12-022,220.002,280.002,100.002,140.001,926.684,953,200
2025-12-012,150.002,170.002,060.002,150.001,935.695,843,600
2025-11-282,190.002,240.002,130.002,130.001,917.683,816,200
2025-11-272,160.002,330.002,160.002,180.001,962.7011,802,200
2025-11-262,220.002,230.002,100.002,160.001,944.6910,294,800
2025-11-252,270.002,320.002,180.002,220.001,998.719,989,400
2025-11-242,310.002,340.002,250.002,270.002,043.733,938,000
2025-11-212,370.002,390.002,280.002,310.002,079.744,425,100
2025-11-202,370.002,440.002,330.002,350.002,115.755,542,900
2025-11-192,430.002,440.002,330.002,370.002,133.764,330,100
2025-11-182,470.002,470.002,320.002,380.002,142.765,458,900
2025-11-172,550.002,550.002,360.002,480.002,232.798,073,100
2025-11-142,600.002,780.002,510.002,530.002,277.8118,788,300
2025-11-132,600.002,620.002,440.002,530.002,277.8111,679,100
2025-11-122,360.002,700.002,330.002,530.002,277.8136,950,400
2025-11-112,370.002,370.002,230.002,290.002,061.738,970,400
2025-11-102,410.002,430.002,340.002,360.002,124.755,960,600
2025-11-072,410.002,450.002,330.002,400.002,160.776,684,600
2025-11-062,290.002,450.002,240.002,400.002,160.778,914,400
← NewerPage 4 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-09156.0000 IDR
2024-11-1120.0000 IDR
2024-08-1315.0000 IDR
2024-07-0515.0000 IDR
2024-05-2150.0000 IDR
2023-12-1125.0000 IDR
2023-09-1830.0000 IDR
2023-05-0591.0000 IDR
2022-10-1025.0000 IDR
2022-06-2045.0000 IDR
2021-10-075.0000 IDR
2020-09-084.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.