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
2025-11-052,230.002,380.002,190.002,290.002,061.738,988,300
2025-11-042,340.002,400.002,180.002,230.002,007.718,616,000
2025-11-032,560.002,610.002,320.002,330.002,097.7420,301,700
2025-10-312,210.002,640.002,160.002,560.002,304.8236,572,800
2025-10-302,250.002,270.002,070.002,200.001,980.7010,260,400
2025-10-292,190.002,400.002,100.002,240.002,016.7218,980,200
2025-10-282,340.002,400.002,000.002,150.001,935.6925,167,900
2025-10-272,850.002,970.002,300.002,320.002,088.7446,572,800
2025-10-243,300.003,630.002,560.002,700.002,430.86177,763,800
2025-10-232,490.003,010.002,480.003,010.002,709.96140,089,000
2025-10-222,000.002,410.001,830.002,410.002,169.7787,582,200
2025-10-211,930.002,100.001,930.001,930.001,737.6227,080,400
2025-10-202,600.002,670.002,270.002,270.002,043.7314,960,600
← NewerPage 5 of 5 · 253 trading days

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.