Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TEBE.JK stock page

Dana Brata Luhur PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-161,985.001,985.001,985.001,985.001,985.002,162,500
2026-10-152,600.002,690.002,330.002,330.002,330.0044,455,100
2026-10-142,840.002,840.002,610.002,730.002,730.0016,153,000
2026-10-132,850.003,020.002,720.002,790.002,790.0031,152,200
2026-10-122,840.003,100.002,600.002,850.002,850.0048,236,400
2026-10-092,400.002,840.002,290.002,800.002,800.0062,494,300
2026-10-082,690.002,690.002,690.002,690.002,690.000
2026-10-072,690.002,690.002,690.002,690.002,690.000
2026-10-062,690.002,690.002,690.002,690.002,690.000
2026-10-052,690.002,690.002,690.002,690.002,690.000
2026-10-022,690.002,690.002,690.002,690.002,690.000
2026-10-012,690.002,690.002,690.002,690.002,690.000
2026-09-302,360.002,820.002,310.002,690.002,690.0069,885,700
2026-09-292,180.002,400.002,140.002,340.002,340.0036,515,400
2026-09-282,330.002,350.002,110.002,180.002,180.0020,246,600
2026-09-252,370.002,460.002,240.002,340.002,340.0043,497,100
2026-09-242,020.002,450.001,995.002,370.002,370.0041,879,100
2026-09-231,950.002,120.001,905.002,050.002,050.0017,282,400
2026-09-221,825.002,100.001,825.001,980.001,980.0027,025,700
2026-09-212,080.002,080.002,080.002,080.002,080.000
2026-09-182,340.002,340.002,050.002,080.002,080.0064,260,100
Page 1 of 1 · 21 trading days

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.