Dana Brata Luhur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 670.00 | 685.00 | 665.00 | 675.00 | 607.72 | 2,304,200 |
| 2025-05-09 | 670.00 | 675.00 | 660.00 | 670.00 | 603.21 | 1,345,400 |
| 2025-05-08 | 680.00 | 685.00 | 665.00 | 670.00 | 603.21 | 1,498,600 |
| 2025-05-07 | 685.00 | 695.00 | 665.00 | 675.00 | 607.72 | 4,010,600 |
| 2025-05-06 | 700.00 | 700.00 | 680.00 | 690.00 | 621.22 | 1,041,900 |
| 2025-05-05 | 710.00 | 710.00 | 690.00 | 700.00 | 630.22 | 6,793,800 |
| 2025-05-02 | 655.00 | 705.00 | 645.00 | 700.00 | 630.22 | 8,088,700 |
| 2025-04-30 | 685.00 | 695.00 | 665.00 | 675.00 | 607.72 | 6,582,300 |
| 2025-04-29 | 685.00 | 695.00 | 680.00 | 685.00 | 616.72 | 1,642,900 |
| 2025-04-28 | 695.00 | 705.00 | 670.00 | 685.00 | 616.72 | 10,950,700 |
| 2025-04-25 | 690.00 | 710.00 | 680.00 | 695.00 | 625.72 | 1,454,300 |
| 2025-04-24 | 700.00 | 700.00 | 680.00 | 690.00 | 621.22 | 1,394,500 |
| 2025-04-23 | 690.00 | 705.00 | 690.00 | 690.00 | 621.22 | 2,163,500 |
| 2025-04-22 | 680.00 | 710.00 | 680.00 | 690.00 | 621.22 | 1,113,600 |
| 2025-04-21 | 690.00 | 700.00 | 670.00 | 680.00 | 612.22 | 2,944,200 |
| 2025-04-17 | 705.00 | 710.00 | 690.00 | 690.00 | 621.22 | 891,300 |
| 2025-04-16 | 720.00 | 730.00 | 695.00 | 705.00 | 634.73 | 2,739,100 |
| 2025-04-15 | 730.00 | 740.00 | 705.00 | 720.00 | 648.23 | 1,510,500 |
| 2025-04-14 | 690.00 | 735.00 | 690.00 | 730.00 | 657.23 | 10,392,700 |
| 2025-04-11 | 680.00 | 715.00 | 665.00 | 690.00 | 621.22 | 2,441,600 |
| 2025-04-10 | 655.00 | 720.00 | 640.00 | 690.00 | 621.22 | 3,519,400 |
| 2025-04-09 | 620.00 | 650.00 | 605.00 | 630.00 | 567.20 | 2,007,500 |
| 2025-04-08 | 635.00 | 655.00 | 620.00 | 620.00 | 558.20 | 4,768,200 |
| 2025-03-27 | 705.00 | 780.00 | 695.00 | 715.00 | 643.73 | 6,152,400 |
| 2025-03-26 | 710.00 | 725.00 | 695.00 | 700.00 | 630.22 | 4,425,400 |
| 2025-03-25 | 685.00 | 715.00 | 665.00 | 705.00 | 634.73 | 5,495,700 |
| 2025-03-24 | 800.00 | 800.00 | 660.00 | 685.00 | 616.72 | 16,075,900 |
| 2025-03-21 | 880.00 | 900.00 | 775.00 | 795.00 | 715.75 | 35,715,200 |
| 2025-03-20 | 755.00 | 905.00 | 750.00 | 870.00 | 783.28 | 85,077,000 |
| 2025-03-19 | 750.00 | 785.00 | 715.00 | 725.00 | 652.73 | 5,203,000 |
| 2025-03-18 | 810.00 | 810.00 | 610.00 | 735.00 | 661.73 | 16,127,400 |
| 2025-03-17 | 805.00 | 845.00 | 760.00 | 800.00 | 720.26 | 9,278,500 |
| 2025-03-14 | 710.00 | 780.00 | 665.00 | 780.00 | 702.25 | 15,380,000 |
| 2025-03-13 | 815.00 | 925.00 | 665.00 | 705.00 | 634.73 | 31,050,700 |
| 2025-03-12 | 595.00 | 740.00 | 595.00 | 740.00 | 666.24 | 21,296,600 |
| 2025-03-11 | 595.00 | 600.00 | 590.00 | 595.00 | 535.69 | 445,900 |
| 2025-03-10 | 600.00 | 610.00 | 580.00 | 595.00 | 535.69 | 697,900 |
| 2025-03-07 | 595.00 | 615.00 | 585.00 | 600.00 | 540.19 | 907,200 |
| 2025-03-06 | 580.00 | 585.00 | 575.00 | 585.00 | 526.69 | 644,100 |
| 2025-03-05 | 555.00 | 580.00 | 555.00 | 570.00 | 513.18 | 220,800 |
| 2025-03-04 | 560.00 | 560.00 | 555.00 | 555.00 | 499.68 | 384,400 |
| 2025-03-03 | 540.00 | 560.00 | 540.00 | 550.00 | 495.18 | 443,600 |
| 2025-02-28 | 560.00 | 560.00 | 530.00 | 540.00 | 486.17 | 415,600 |
| 2025-02-27 | 565.00 | 575.00 | 555.00 | 560.00 | 504.18 | 184,200 |
| 2025-02-26 | 565.00 | 575.00 | 550.00 | 565.00 | 508.68 | 736,700 |
| 2025-02-25 | 575.00 | 575.00 | 565.00 | 565.00 | 508.68 | 291,500 |
| 2025-02-24 | 585.00 | 585.00 | 575.00 | 575.00 | 517.68 | 196,300 |
| 2025-02-21 | 585.00 | 585.00 | 575.00 | 580.00 | 522.19 | 390,200 |
| 2025-02-20 | 590.00 | 595.00 | 580.00 | 585.00 | 526.69 | 210,000 |
| 2025-02-19 | 595.00 | 600.00 | 590.00 | 590.00 | 531.19 | 179,300 |
| 2025-02-18 | 595.00 | 600.00 | 590.00 | 595.00 | 535.69 | 289,700 |
| 2025-02-17 | 595.00 | 595.00 | 590.00 | 595.00 | 535.69 | 213,000 |
| 2025-02-14 | 595.00 | 600.00 | 590.00 | 595.00 | 535.69 | 124,700 |
| 2025-02-13 | 600.00 | 600.00 | 590.00 | 595.00 | 535.69 | 68,300 |
| 2025-02-12 | 595.00 | 600.00 | 590.00 | 600.00 | 540.19 | 88,200 |
| 2025-02-11 | 600.00 | 605.00 | 590.00 | 595.00 | 535.69 | 156,100 |
| 2025-02-10 | 600.00 | 600.00 | 590.00 | 600.00 | 540.19 | 282,900 |
| 2025-02-07 | 610.00 | 615.00 | 600.00 | 600.00 | 540.19 | 479,600 |
| 2025-02-06 | 615.00 | 615.00 | 600.00 | 610.00 | 549.19 | 507,900 |
| 2025-02-05 | 620.00 | 620.00 | 610.00 | 615.00 | 553.70 | 140,500 |
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.