Dana Brata Luhur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 615.00 | 620.00 | 610.00 | 620.00 | 558.20 | 371,100 |
| 2025-02-03 | 615.00 | 620.00 | 605.00 | 615.00 | 553.70 | 257,800 |
| 2025-01-31 | 620.00 | 620.00 | 610.00 | 615.00 | 553.70 | 154,500 |
| 2025-01-30 | 615.00 | 620.00 | 610.00 | 615.00 | 553.70 | 182,500 |
| 2025-01-24 | 620.00 | 620.00 | 610.00 | 615.00 | 553.70 | 333,900 |
| 2025-01-23 | 620.00 | 620.00 | 615.00 | 620.00 | 558.20 | 359,000 |
| 2025-01-22 | 620.00 | 620.00 | 615.00 | 615.00 | 553.70 | 243,400 |
| 2025-01-21 | 620.00 | 620.00 | 615.00 | 615.00 | 553.70 | 100,400 |
| 2025-01-20 | 620.00 | 620.00 | 610.00 | 620.00 | 558.20 | 319,800 |
| 2025-01-17 | 615.00 | 620.00 | 615.00 | 615.00 | 553.70 | 268,800 |
| 2025-01-16 | 620.00 | 620.00 | 610.00 | 615.00 | 553.70 | 342,600 |
| 2025-01-15 | 615.00 | 620.00 | 610.00 | 615.00 | 553.70 | 272,000 |
| 2025-01-14 | 615.00 | 620.00 | 615.00 | 615.00 | 553.70 | 84,000 |
| 2025-01-13 | 620.00 | 620.00 | 610.00 | 615.00 | 553.70 | 230,300 |
| 2025-01-10 | 625.00 | 625.00 | 615.00 | 620.00 | 558.20 | 217,500 |
| 2025-01-09 | 620.00 | 625.00 | 615.00 | 620.00 | 558.20 | 332,800 |
| 2025-01-08 | 625.00 | 625.00 | 620.00 | 620.00 | 558.20 | 152,600 |
| 2025-01-07 | 625.00 | 625.00 | 620.00 | 620.00 | 558.20 | 609,800 |
| 2025-01-06 | 625.00 | 625.00 | 615.00 | 620.00 | 558.20 | 365,500 |
| 2025-01-03 | 625.00 | 630.00 | 620.00 | 625.00 | 562.70 | 142,500 |
| 2025-01-02 | 625.00 | 625.00 | 620.00 | 625.00 | 562.70 | 229,500 |
| 2024-12-30 | 625.00 | 630.00 | 620.00 | 625.00 | 562.70 | 115,700 |
| 2024-12-27 | 630.00 | 630.00 | 615.00 | 625.00 | 562.70 | 241,800 |
| 2024-12-24 | 625.00 | 625.00 | 620.00 | 625.00 | 562.70 | 109,400 |
| 2024-12-23 | 625.00 | 625.00 | 615.00 | 620.00 | 558.20 | 184,400 |
| 2024-12-20 | 630.00 | 635.00 | 620.00 | 625.00 | 562.70 | 244,600 |
| 2024-12-19 | 630.00 | 630.00 | 615.00 | 625.00 | 562.70 | 598,100 |
| 2024-12-18 | 630.00 | 635.00 | 625.00 | 630.00 | 567.20 | 296,200 |
| 2024-12-17 | 635.00 | 635.00 | 625.00 | 630.00 | 567.20 | 239,300 |
| 2024-12-16 | 635.00 | 635.00 | 625.00 | 630.00 | 567.20 | 223,300 |
| 2024-12-13 | 635.00 | 635.00 | 625.00 | 635.00 | 571.70 | 276,400 |
| 2024-12-12 | 640.00 | 640.00 | 630.00 | 635.00 | 571.70 | 196,600 |
| 2024-12-11 | 635.00 | 635.00 | 630.00 | 630.00 | 567.20 | 410,000 |
| 2024-12-10 | 635.00 | 645.00 | 630.00 | 630.00 | 567.20 | 301,700 |
| 2024-12-09 | 630.00 | 640.00 | 630.00 | 635.00 | 571.70 | 423,400 |
| 2024-12-06 | 640.00 | 640.00 | 630.00 | 630.00 | 567.20 | 288,200 |
| 2024-12-05 | 635.00 | 640.00 | 625.00 | 635.00 | 571.70 | 270,200 |
| 2024-12-04 | 635.00 | 635.00 | 630.00 | 635.00 | 571.70 | 413,600 |
| 2024-12-03 | 635.00 | 635.00 | 625.00 | 630.00 | 567.20 | 318,200 |
| 2024-12-02 | 635.00 | 640.00 | 625.00 | 625.00 | 562.70 | 425,100 |
| 2024-11-29 | 635.00 | 640.00 | 625.00 | 625.00 | 562.70 | 462,700 |
| 2024-11-28 | 635.00 | 640.00 | 630.00 | 635.00 | 571.70 | 305,700 |
| 2024-11-26 | 630.00 | 640.00 | 630.00 | 635.00 | 571.70 | 198,300 |
| 2024-11-25 | 640.00 | 640.00 | 630.00 | 630.00 | 567.20 | 833,300 |
| 2024-11-22 | 640.00 | 640.00 | 635.00 | 640.00 | 576.20 | 235,000 |
| 2024-11-21 | 645.00 | 650.00 | 635.00 | 640.00 | 576.20 | 389,900 |
| 2024-11-20 | 630.00 | 645.00 | 630.00 | 645.00 | 580.71 | 1,954,900 |
| 2024-11-19 | 625.00 | 635.00 | 625.00 | 630.00 | 567.20 | 639,500 |
| 2024-11-18 | 640.00 | 640.00 | 625.00 | 625.00 | 562.70 | 555,400 |
| 2024-11-15 | 640.00 | 640.00 | 630.00 | 640.00 | 576.20 | 264,800 |
| 2024-11-14 | 640.00 | 640.00 | 630.00 | 640.00 | 576.20 | 295,800 |
| 2024-11-13 | 645.00 | 645.00 | 625.00 | 640.00 | 576.20 | 840,600 |
| 2024-11-12 | 640.00 | 655.00 | 630.00 | 645.00 | 580.71 | 398,100 |
| 2024-11-11 | 660.00 | 660.00 | 610.00 | 640.00 | 576.20 | 962,200 |
| 2024-11-08 | 660.00 | 660.00 | 650.00 | 660.00 | 576.20 | 1,400,900 |
| 2024-11-07 | 655.00 | 660.00 | 650.00 | 655.00 | 571.84 | 632,300 |
| 2024-11-06 | 665.00 | 665.00 | 655.00 | 655.00 | 571.84 | 933,600 |
| 2024-11-05 | 665.00 | 670.00 | 660.00 | 660.00 | 576.20 | 2,276,500 |
| 2024-11-04 | 655.00 | 670.00 | 655.00 | 660.00 | 576.20 | 3,149,500 |
| 2024-11-01 | 660.00 | 670.00 | 650.00 | 655.00 | 571.84 | 1,996,500 |
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.