Dana Brata Luhur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,195.00 | 1,285.00 | 1,090.00 | 1,135.00 | 1,021.86 | 8,017,900 |
| 2025-08-12 | 1,150.00 | 1,200.00 | 1,125.00 | 1,180.00 | 1,062.38 | 2,687,800 |
| 2025-08-11 | 1,160.00 | 1,210.00 | 1,110.00 | 1,150.00 | 1,035.37 | 6,690,600 |
| 2025-08-08 | 1,105.00 | 1,105.00 | 1,035.00 | 1,075.00 | 967.84 | 2,242,600 |
| 2025-08-07 | 1,160.00 | 1,160.00 | 1,100.00 | 1,105.00 | 994.85 | 2,747,800 |
| 2025-08-06 | 1,140.00 | 1,200.00 | 1,115.00 | 1,160.00 | 1,044.37 | 3,204,600 |
| 2025-08-05 | 1,165.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1,026.36 | 1,592,500 |
| 2025-08-04 | 1,185.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,035.37 | 3,212,100 |
| 2025-08-01 | 1,200.00 | 1,230.00 | 1,160.00 | 1,190.00 | 1,071.38 | 3,479,000 |
| 2025-07-31 | 1,300.00 | 1,320.00 | 1,135.00 | 1,150.00 | 1,035.37 | 10,005,900 |
| 2025-07-30 | 1,050.00 | 1,300.00 | 1,040.00 | 1,300.00 | 1,170.42 | 27,780,500 |
| 2025-07-29 | 1,075.00 | 1,110.00 | 1,030.00 | 1,050.00 | 945.34 | 5,715,800 |
| 2025-07-28 | 1,075.00 | 1,150.00 | 1,055.00 | 1,070.00 | 963.34 | 3,007,400 |
| 2025-07-25 | 1,100.00 | 1,105.00 | 1,000.00 | 1,075.00 | 967.84 | 5,027,900 |
| 2025-07-24 | 1,180.00 | 1,200.00 | 1,095.00 | 1,095.00 | 985.85 | 4,356,700 |
| 2025-07-23 | 1,220.00 | 1,305.00 | 1,140.00 | 1,185.00 | 1,066.88 | 14,081,300 |
| 2025-07-22 | 1,115.00 | 1,200.00 | 1,070.00 | 1,200.00 | 1,080.38 | 14,819,600 |
| 2025-07-21 | 995.00 | 1,100.00 | 990.00 | 1,100.00 | 990.35 | 16,191,100 |
| 2025-07-18 | 865.00 | 1,035.00 | 865.00 | 975.00 | 877.81 | 25,833,300 |
| 2025-07-17 | 740.00 | 855.00 | 740.00 | 850.00 | 765.27 | 14,991,600 |
| 2025-07-16 | 705.00 | 755.00 | 705.00 | 725.00 | 652.73 | 5,329,400 |
| 2025-07-15 | 700.00 | 715.00 | 685.00 | 705.00 | 634.73 | 1,089,000 |
| 2025-07-14 | 710.00 | 715.00 | 670.00 | 710.00 | 639.23 | 4,490,500 |
| 2025-07-11 | 715.00 | 720.00 | 705.00 | 710.00 | 639.23 | 799,700 |
| 2025-07-10 | 715.00 | 720.00 | 695.00 | 715.00 | 643.73 | 1,835,900 |
| 2025-07-09 | 665.00 | 725.00 | 665.00 | 715.00 | 643.73 | 5,282,400 |
| 2025-07-08 | 675.00 | 690.00 | 660.00 | 665.00 | 598.71 | 1,924,700 |
| 2025-07-07 | 680.00 | 730.00 | 660.00 | 675.00 | 607.72 | 3,720,900 |
| 2025-07-04 | 690.00 | 690.00 | 665.00 | 685.00 | 616.72 | 791,500 |
| 2025-07-03 | 685.00 | 690.00 | 660.00 | 690.00 | 621.22 | 2,116,700 |
| 2025-07-02 | 640.00 | 695.00 | 635.00 | 685.00 | 616.72 | 7,409,400 |
| 2025-07-01 | 635.00 | 645.00 | 625.00 | 640.00 | 576.20 | 1,012,800 |
| 2025-06-30 | 640.00 | 640.00 | 625.00 | 635.00 | 571.70 | 533,000 |
| 2025-06-26 | 625.00 | 635.00 | 620.00 | 635.00 | 571.70 | 1,217,400 |
| 2025-06-25 | 630.00 | 630.00 | 620.00 | 625.00 | 562.70 | 954,900 |
| 2025-06-24 | 625.00 | 630.00 | 620.00 | 630.00 | 567.20 | 1,245,200 |
| 2025-06-23 | 620.00 | 630.00 | 615.00 | 625.00 | 562.70 | 1,784,400 |
| 2025-06-20 | 635.00 | 640.00 | 625.00 | 635.00 | 571.70 | 1,245,400 |
| 2025-06-19 | 635.00 | 650.00 | 620.00 | 640.00 | 576.20 | 4,659,700 |
| 2025-06-18 | 635.00 | 645.00 | 630.00 | 635.00 | 571.70 | 807,200 |
| 2025-06-17 | 640.00 | 645.00 | 630.00 | 635.00 | 571.70 | 2,406,100 |
| 2025-06-16 | 685.00 | 685.00 | 635.00 | 635.00 | 571.70 | 5,088,500 |
| 2025-06-13 | 625.00 | 710.00 | 620.00 | 690.00 | 621.22 | 5,014,500 |
| 2025-06-12 | 630.00 | 645.00 | 615.00 | 625.00 | 562.70 | 4,185,500 |
| 2025-06-11 | 650.00 | 660.00 | 620.00 | 630.00 | 567.20 | 3,265,100 |
| 2025-06-10 | 630.00 | 660.00 | 625.00 | 650.00 | 585.21 | 3,119,800 |
| 2025-06-05 | 625.00 | 635.00 | 625.00 | 630.00 | 567.20 | 1,741,900 |
| 2025-06-04 | 625.00 | 635.00 | 615.00 | 630.00 | 567.20 | 915,500 |
| 2025-06-03 | 635.00 | 635.00 | 615.00 | 630.00 | 567.20 | 867,400 |
| 2025-06-02 | 635.00 | 650.00 | 620.00 | 635.00 | 571.70 | 1,274,500 |
| 2025-05-28 | 640.00 | 645.00 | 630.00 | 635.00 | 571.70 | 717,900 |
| 2025-05-27 | 620.00 | 650.00 | 620.00 | 640.00 | 576.20 | 2,063,300 |
| 2025-05-26 | 620.00 | 630.00 | 605.00 | 615.00 | 553.70 | 2,302,300 |
| 2025-05-23 | 620.00 | 625.00 | 615.00 | 615.00 | 553.70 | 925,800 |
| 2025-05-22 | 645.00 | 645.00 | 620.00 | 620.00 | 558.20 | 2,539,200 |
| 2025-05-21 | 640.00 | 650.00 | 635.00 | 640.00 | 576.20 | 1,414,300 |
| 2025-05-20 | 660.00 | 670.00 | 630.00 | 640.00 | 576.20 | 9,816,500 |
| 2025-05-19 | 660.00 | 665.00 | 650.00 | 660.00 | 594.21 | 2,816,300 |
| 2025-05-16 | 660.00 | 665.00 | 650.00 | 655.00 | 589.71 | 2,639,200 |
| 2025-05-15 | 675.00 | 680.00 | 655.00 | 655.00 | 589.71 | 4,809,000 |
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.