See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← TEBE.JK stock page

Dana Brata Luhur PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,370.002,370.002,230.002,290.002,061.738,970,400
2025-11-102,410.002,430.002,340.002,360.002,124.755,960,600
2025-11-072,410.002,450.002,330.002,400.002,160.776,684,600
2025-11-062,290.002,450.002,240.002,400.002,160.778,914,400
2025-11-052,230.002,380.002,190.002,290.002,061.738,988,300
2025-11-042,340.002,400.002,180.002,230.002,007.718,616,000
2025-11-032,560.002,610.002,320.002,330.002,097.7420,301,700
2025-10-312,210.002,640.002,160.002,560.002,304.8236,572,800
2025-10-302,250.002,270.002,070.002,200.001,980.7010,260,400
2025-10-292,190.002,400.002,100.002,240.002,016.7218,980,200
2025-10-282,340.002,400.002,000.002,150.001,935.6925,167,900
2025-10-272,850.002,970.002,300.002,320.002,088.7446,572,800
2025-10-243,300.003,630.002,560.002,700.002,430.86177,763,800
2025-10-232,490.003,010.002,480.003,010.002,709.96140,089,000
← NewerPage 5 of 5 · 254 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.