Dana Brata Luhur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 635.00 | 665.00 | 630.00 | 655.00 | 571.84 | 1,030,400 |
| 2024-10-30 | 630.00 | 635.00 | 630.00 | 635.00 | 554.38 | 185,600 |
| 2024-10-29 | 635.00 | 635.00 | 630.00 | 630.00 | 550.01 | 376,400 |
| 2024-10-28 | 635.00 | 640.00 | 625.00 | 635.00 | 554.38 | 756,500 |
| 2024-10-25 | 640.00 | 640.00 | 625.00 | 635.00 | 554.38 | 1,146,600 |
| 2024-10-24 | 635.00 | 640.00 | 635.00 | 640.00 | 558.74 | 362,100 |
| 2024-10-23 | 640.00 | 640.00 | 630.00 | 635.00 | 554.38 | 1,395,600 |
| 2024-10-22 | 640.00 | 645.00 | 630.00 | 635.00 | 554.38 | 1,090,500 |
| 2024-10-21 | 635.00 | 645.00 | 630.00 | 635.00 | 554.38 | 1,313,000 |
| 2024-10-18 | 645.00 | 645.00 | 630.00 | 635.00 | 554.38 | 2,024,600 |
| 2024-10-17 | 655.00 | 655.00 | 630.00 | 645.00 | 563.11 | 1,193,300 |
| 2024-10-16 | 655.00 | 655.00 | 650.00 | 655.00 | 571.84 | 160,400 |
| 2024-10-15 | 660.00 | 660.00 | 650.00 | 655.00 | 571.84 | 619,100 |
| 2024-10-14 | 660.00 | 660.00 | 650.00 | 660.00 | 576.20 | 285,300 |
| 2024-10-11 | 660.00 | 660.00 | 655.00 | 660.00 | 576.20 | 344,700 |
| 2024-10-10 | 660.00 | 660.00 | 655.00 | 660.00 | 576.20 | 297,300 |
| 2024-10-09 | 660.00 | 665.00 | 655.00 | 660.00 | 576.20 | 365,900 |
| 2024-10-08 | 665.00 | 665.00 | 655.00 | 660.00 | 576.20 | 548,400 |
| 2024-10-07 | 665.00 | 670.00 | 655.00 | 665.00 | 580.57 | 413,700 |
| 2024-10-04 | 665.00 | 665.00 | 655.00 | 665.00 | 580.57 | 180,400 |
| 2024-10-03 | 665.00 | 665.00 | 660.00 | 665.00 | 580.57 | 361,400 |
| 2024-10-02 | 670.00 | 670.00 | 660.00 | 665.00 | 580.57 | 261,000 |
| 2024-10-01 | 665.00 | 675.00 | 650.00 | 670.00 | 584.93 | 1,137,100 |
| 2024-09-30 | 675.00 | 680.00 | 665.00 | 670.00 | 584.93 | 253,700 |
| 2024-09-27 | 665.00 | 675.00 | 665.00 | 670.00 | 584.93 | 412,200 |
| 2024-09-26 | 675.00 | 675.00 | 660.00 | 665.00 | 580.57 | 688,600 |
| 2024-09-25 | 675.00 | 680.00 | 665.00 | 675.00 | 589.30 | 1,109,800 |
| 2024-09-24 | 680.00 | 690.00 | 670.00 | 670.00 | 584.93 | 1,306,600 |
| 2024-09-23 | 675.00 | 685.00 | 675.00 | 685.00 | 598.03 | 505,000 |
| 2024-09-20 | 680.00 | 680.00 | 670.00 | 675.00 | 589.30 | 465,200 |
| 2024-09-19 | 680.00 | 685.00 | 670.00 | 680.00 | 593.67 | 531,900 |
| 2024-09-18 | 675.00 | 680.00 | 675.00 | 680.00 | 593.67 | 472,900 |
| 2024-09-17 | 680.00 | 680.00 | 675.00 | 680.00 | 593.67 | 498,600 |
| 2024-09-13 | 680.00 | 680.00 | 670.00 | 675.00 | 589.30 | 536,300 |
| 2024-09-12 | 680.00 | 685.00 | 670.00 | 680.00 | 593.67 | 533,800 |
| 2024-09-11 | 685.00 | 685.00 | 675.00 | 680.00 | 593.67 | 701,400 |
| 2024-09-10 | 685.00 | 690.00 | 680.00 | 685.00 | 598.03 | 196,300 |
| 2024-09-09 | 690.00 | 690.00 | 680.00 | 685.00 | 598.03 | 316,300 |
| 2024-09-06 | 690.00 | 695.00 | 685.00 | 690.00 | 602.40 | 94,900 |
| 2024-09-05 | 690.00 | 695.00 | 680.00 | 690.00 | 602.40 | 378,700 |
| 2024-09-04 | 695.00 | 695.00 | 680.00 | 685.00 | 598.03 | 487,300 |
| 2024-09-03 | 690.00 | 700.00 | 685.00 | 695.00 | 606.76 | 474,300 |
| 2024-09-02 | 690.00 | 690.00 | 685.00 | 690.00 | 602.40 | 325,800 |
| 2024-08-30 | 690.00 | 690.00 | 675.00 | 685.00 | 598.03 | 448,500 |
| 2024-08-29 | 695.00 | 695.00 | 680.00 | 680.00 | 593.67 | 1,336,700 |
| 2024-08-28 | 695.00 | 700.00 | 685.00 | 695.00 | 606.76 | 265,000 |
| 2024-08-27 | 695.00 | 700.00 | 685.00 | 690.00 | 602.40 | 558,900 |
| 2024-08-26 | 690.00 | 695.00 | 685.00 | 695.00 | 606.76 | 419,300 |
| 2024-08-23 | 700.00 | 705.00 | 680.00 | 690.00 | 602.40 | 997,000 |
| 2024-08-22 | 700.00 | 700.00 | 680.00 | 690.00 | 602.40 | 1,295,100 |
| 2024-08-21 | 700.00 | 705.00 | 695.00 | 700.00 | 611.13 | 810,000 |
| 2024-08-20 | 705.00 | 710.00 | 695.00 | 700.00 | 611.13 | 1,985,900 |
| 2024-08-19 | 715.00 | 715.00 | 700.00 | 705.00 | 615.49 | 768,200 |
| 2024-08-16 | 710.00 | 715.00 | 710.00 | 715.00 | 624.22 | 120,700 |
| 2024-08-15 | 710.00 | 710.00 | 700.00 | 710.00 | 619.86 | 291,900 |
| 2024-08-14 | 705.00 | 715.00 | 700.00 | 710.00 | 619.86 | 62,900 |
| 2024-08-13 | 710.00 | 715.00 | 700.00 | 705.00 | 615.49 | 468,300 |
| 2024-08-12 | 715.00 | 720.00 | 705.00 | 720.00 | 615.49 | 571,100 |
| 2024-08-09 | 715.00 | 720.00 | 710.00 | 715.00 | 611.22 | 397,100 |
| 2024-08-08 | 720.00 | 720.00 | 710.00 | 715.00 | 611.22 | 262,600 |
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.