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
2025-10-172,700.003,120.002,670.002,670.002,403.8545,552,900
2025-10-163,130.003,130.003,130.003,130.002,818.005,087,200
2025-10-153,680.003,680.003,680.003,680.003,313.181,729,600
2025-10-144,080.004,080.004,080.004,080.003,673.305,003,100
2025-10-134,530.004,530.004,530.004,530.004,078.455,577,400
2025-10-104,120.004,120.004,120.004,120.003,709.321,690,500
2025-10-093,750.003,750.003,750.003,750.003,376.201,339,100
2025-10-083,410.003,410.003,410.003,410.003,070.091,811,100
2025-10-073,100.003,100.003,100.003,100.002,790.991,412,200
2025-10-062,820.002,820.002,820.002,820.002,538.900
2025-10-032,820.002,820.002,820.002,820.002,538.900
2025-10-022,820.002,820.002,820.002,820.002,538.900
2025-10-012,820.002,820.002,820.002,820.002,538.900
2025-09-302,820.002,820.002,820.002,820.002,538.900
2025-09-292,820.002,820.002,820.002,820.002,538.900
2025-09-262,820.002,820.002,820.002,820.002,538.900
2025-09-252,820.002,820.002,820.002,820.002,538.900
2025-09-242,820.002,820.002,820.002,820.002,538.900
2025-09-232,480.002,820.002,450.002,820.002,538.9048,959,400
2025-09-222,260.002,260.002,260.002,260.002,034.720
2025-09-191,840.002,290.001,840.002,260.002,034.7279,604,900
2025-09-181,875.001,890.001,835.001,835.001,652.094,010,500
2025-09-171,940.001,945.001,855.001,875.001,688.106,868,000
2025-09-161,820.001,960.001,775.001,940.001,746.6211,716,800
2025-09-151,850.001,850.001,785.001,800.001,620.583,349,600
2025-09-121,880.001,960.001,750.001,810.001,629.588,835,600
2025-09-111,880.001,930.001,815.001,855.001,670.0912,506,500
2025-09-101,775.001,950.001,735.001,880.001,692.6012,538,300
2025-09-091,680.001,850.001,680.001,780.001,602.579,113,100
2025-09-081,680.001,795.001,645.001,685.001,517.047,807,600
2025-09-051,680.001,680.001,680.001,680.001,512.540
2025-09-041,800.001,800.001,635.001,680.001,512.5411,172,500
2025-09-031,880.001,890.001,780.001,780.001,602.5710,342,300
2025-09-021,940.001,945.001,815.001,870.001,683.6013,181,700
2025-09-011,715.001,990.001,650.001,825.001,643.0829,426,400
2025-08-291,795.002,090.001,740.001,880.001,692.6064,644,700
2025-08-281,465.001,750.001,430.001,750.001,575.5647,854,900
2025-08-271,295.001,440.001,255.001,400.001,260.4530,950,500
2025-08-261,140.001,400.001,100.001,285.001,156.9145,968,000
2025-08-251,120.001,170.001,085.001,135.001,021.864,869,900
2025-08-221,130.001,165.001,110.001,120.001,008.362,970,500
2025-08-211,180.001,215.001,110.001,110.00999.358,406,100
2025-08-201,090.001,300.001,060.001,170.001,053.3716,434,400
2025-08-191,070.001,110.001,045.001,080.00972.353,427,700
2025-08-181,075.001,075.001,075.001,075.00967.840
2025-08-151,125.001,140.001,075.001,075.00967.842,581,400
2025-08-141,135.001,155.001,095.001,120.001,008.362,650,200
← NewerPage 5 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.