Dana Brata Luhur PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,910.00 | 2,210.00 | 1,895.00 | 2,110.00 | 2,110.00 | 31,698,300 |
| 2026-10-22 | 1,665.00 | 2,110.00 | 1,620.00 | 1,920.00 | 1,920.00 | 31,466,200 |
| 2026-10-21 | 1,800.00 | 1,810.00 | 1,645.00 | 1,720.00 | 1,720.00 | 18,400,500 |
| 2026-10-20 | 1,725.00 | 1,840.00 | 1,725.00 | 1,765.00 | 1,765.00 | 42,092,800 |
| 2026-10-19 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,148,400 |
| 2026-10-16 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 2,162,500 |
| 2026-10-15 | 2,600.00 | 2,690.00 | 2,330.00 | 2,330.00 | 2,330.00 | 44,455,100 |
| 2026-10-14 | 2,840.00 | 2,840.00 | 2,610.00 | 2,730.00 | 2,730.00 | 16,153,000 |
| 2026-10-13 | 2,850.00 | 3,020.00 | 2,720.00 | 2,790.00 | 2,790.00 | 31,152,200 |
| 2026-10-12 | 2,840.00 | 3,100.00 | 2,600.00 | 2,850.00 | 2,850.00 | 48,236,400 |
| 2026-10-09 | 2,400.00 | 2,840.00 | 2,290.00 | 2,800.00 | 2,800.00 | 62,494,300 |
| 2026-10-08 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0 |
| 2026-10-07 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0 |
| 2026-10-06 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0 |
| 2026-10-05 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0 |
| 2026-10-02 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0 |
| 2026-10-01 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0 |
| 2026-09-30 | 2,360.00 | 2,820.00 | 2,310.00 | 2,690.00 | 2,690.00 | 69,885,700 |
| 2026-09-29 | 2,180.00 | 2,400.00 | 2,140.00 | 2,340.00 | 2,340.00 | 36,515,400 |
| 2026-09-28 | 2,330.00 | 2,350.00 | 2,110.00 | 2,180.00 | 2,180.00 | 20,246,600 |
| 2026-09-25 | 2,370.00 | 2,460.00 | 2,240.00 | 2,340.00 | 2,340.00 | 43,497,100 |
| 2026-09-24 | 2,020.00 | 2,450.00 | 1,995.00 | 2,370.00 | 2,370.00 | 41,879,100 |
| 2026-09-23 | 1,950.00 | 2,120.00 | 1,905.00 | 2,050.00 | 2,050.00 | 17,282,400 |
Page 1 of 1 · 23 trading days
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.