Skip to main content
PT Dana Brata Luhur Tbk (IDX:TEBE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,000.00
-60.00 (-2.91%)
At close: Dec 5, 2025

PT Dana Brata Luhur Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,070.002,090.001,985.002,000.002,000.00-2.91%7,739,700
Dec 4, 20252,050.002,130.002,040.002,060.002,060.000.49%5,484,800
Dec 3, 20252,170.002,170.002,040.002,050.002,050.00-4.21%6,605,500
Dec 2, 20252,220.002,280.002,100.002,140.002,140.00-0.47%4,953,200
Dec 1, 20252,150.002,170.002,060.002,150.002,150.000.94%5,843,600
Nov 28, 20252,190.002,240.002,130.002,130.002,130.00-2.29%3,816,200
Nov 27, 20252,160.002,330.002,160.002,180.002,180.000.93%11,802,200
Nov 26, 20252,220.002,230.002,100.002,160.002,160.00-2.70%10,294,800
Nov 25, 20252,270.002,320.002,180.002,220.002,220.00-2.20%9,989,400
Nov 24, 20252,310.002,340.002,250.002,270.002,270.00-1.73%3,938,000
Nov 21, 20252,370.002,390.002,280.002,310.002,310.00-1.70%4,425,100
Nov 20, 20252,370.002,440.002,330.002,350.002,350.00-0.84%5,542,900
Nov 19, 20252,430.002,440.002,330.002,370.002,370.00-0.42%4,330,100
Nov 18, 20252,470.002,470.002,320.002,380.002,380.00-4.03%5,458,900
Nov 17, 20252,550.002,550.002,360.002,480.002,480.00-1.98%8,073,100
Nov 14, 20252,600.002,780.002,510.002,530.002,530.00-18,788,300
Nov 13, 20252,600.002,620.002,440.002,530.002,530.00-11,679,100
Nov 12, 20252,360.002,700.002,330.002,530.002,530.0010.48%36,950,400
Nov 11, 20252,370.002,370.002,230.002,290.002,290.00-2.97%8,970,400
Nov 10, 20252,410.002,430.002,340.002,360.002,360.00-1.67%5,960,600
Nov 7, 20252,410.002,450.002,330.002,400.002,400.00-6,684,600
Nov 6, 20252,290.002,450.002,240.002,400.002,400.004.80%8,914,400
Nov 5, 20252,230.002,380.002,190.002,290.002,290.002.69%8,988,300
Nov 4, 20252,340.002,400.002,180.002,230.002,230.00-4.29%8,616,000
Nov 3, 20252,560.002,610.002,320.002,330.002,330.00-8.98%20,301,700
Oct 31, 20252,210.002,640.002,160.002,560.002,560.0016.36%36,572,800
Oct 30, 20252,250.002,270.002,070.002,200.002,200.00-1.79%10,260,400
Oct 29, 20252,190.002,400.002,100.002,240.002,240.004.19%18,980,200
Oct 28, 20252,340.002,400.002,000.002,150.002,150.00-7.33%25,167,900
Oct 27, 20252,850.002,970.002,300.002,320.002,320.00-14.07%46,572,800
Oct 24, 20253,300.003,630.002,560.002,700.002,700.00-10.30%177,763,800
Oct 23, 20252,490.003,010.002,480.003,010.003,010.0024.90%140,089,000
Oct 22, 20252,000.002,410.001,830.002,410.002,410.0024.87%87,582,200
Oct 21, 20251,930.002,100.001,930.001,930.001,930.00-14.98%27,080,400
Oct 20, 20252,600.002,670.002,270.002,270.002,270.00-14.98%14,960,600
Oct 17, 20252,700.003,120.002,670.002,670.002,670.00-14.70%45,552,900
Oct 16, 20253,130.003,130.003,130.003,130.003,130.00-14.95%5,087,200
Oct 15, 20253,680.003,680.003,680.003,680.003,680.00-9.80%1,729,600
Oct 14, 20254,080.004,080.004,080.004,080.004,080.00-9.93%5,003,100
Oct 13, 20254,530.004,530.004,530.004,530.004,530.009.95%5,577,400
Oct 10, 20254,120.004,120.004,120.004,120.004,120.009.87%1,690,500
Oct 9, 20253,750.003,750.003,750.003,750.003,750.009.97%1,339,100
Oct 8, 20253,410.003,410.003,410.003,410.003,410.0010.00%1,811,100
Oct 7, 20253,100.003,100.003,100.003,100.003,100.009.93%1,412,200
Sep 23, 20252,480.002,820.002,450.002,820.002,820.0024.78%48,959,400
Sep 19, 20251,840.002,290.001,840.002,260.002,260.0023.16%79,604,900
Sep 18, 20251,875.001,890.001,835.001,835.001,835.00-2.13%4,010,500
Sep 17, 20251,940.001,945.001,855.001,875.001,875.00-3.35%6,868,000
Sep 16, 20251,820.001,960.001,775.001,940.001,940.007.78%11,716,800
Sep 15, 20251,850.001,850.001,785.001,800.001,800.00-0.55%3,349,600
Sep 12, 20251,880.001,960.001,750.001,810.001,810.00-2.43%8,835,600
Sep 11, 20251,880.001,930.001,815.001,855.001,855.00-1.33%12,506,500
Sep 10, 20251,775.001,950.001,735.001,880.001,880.005.62%12,603,200
Sep 9, 20251,680.001,850.001,680.001,780.001,780.005.64%9,113,100
Sep 8, 20251,680.001,795.001,645.001,685.001,685.000.30%7,807,600
Sep 4, 20251,800.001,800.001,635.001,680.001,680.00-5.62%11,172,500
Sep 3, 20251,880.001,890.001,780.001,780.001,780.00-4.81%10,342,300
Sep 2, 20251,940.001,945.001,815.001,870.001,870.002.47%13,181,700
Sep 1, 20251,715.001,990.001,650.001,825.001,825.00-2.93%29,426,400
Aug 29, 20251,795.002,090.001,740.001,880.001,880.007.43%64,644,700
Aug 28, 20251,465.001,750.001,430.001,750.001,750.0025.00%47,854,900
Aug 27, 20251,295.001,440.001,255.001,400.001,400.008.95%30,950,500
Aug 26, 20251,140.001,400.001,100.001,285.001,285.0013.22%45,968,000
Aug 25, 20251,120.001,170.001,085.001,135.001,135.001.34%4,869,900
Aug 22, 20251,130.001,165.001,110.001,120.001,120.000.90%2,970,500
Aug 21, 20251,180.001,215.001,110.001,110.001,110.00-5.13%8,406,100
Aug 20, 20251,090.001,300.001,060.001,170.001,170.008.33%16,434,400
Aug 19, 20251,070.001,110.001,045.001,080.001,080.000.47%3,427,700
Aug 15, 20251,125.001,140.001,075.001,075.001,075.00-4.02%2,581,400
Aug 14, 20251,135.001,155.001,095.001,120.001,120.00-1.32%2,650,200
Aug 13, 20251,195.001,285.001,090.001,135.001,135.00-3.81%8,017,900
Aug 12, 20251,150.001,200.001,125.001,180.001,180.002.61%2,687,800
Aug 11, 20251,160.001,210.001,110.001,150.001,150.006.98%6,690,600
Aug 8, 20251,105.001,105.001,035.001,075.001,075.00-2.71%2,242,600
Aug 7, 20251,160.001,160.001,100.001,105.001,105.00-4.74%2,747,800
Aug 6, 20251,140.001,200.001,115.001,160.001,160.001.75%3,204,600
Aug 5, 20251,165.001,170.001,110.001,140.001,140.00-0.87%1,592,500
Aug 4, 20251,185.001,200.001,100.001,150.001,150.00-3.36%3,212,100
Aug 1, 20251,200.001,230.001,160.001,190.001,190.003.48%3,479,000
Jul 31, 20251,300.001,320.001,135.001,150.001,150.00-11.54%10,005,900
Jul 30, 20251,050.001,300.001,040.001,300.001,300.0023.81%27,780,500
Jul 29, 20251,075.001,110.001,030.001,050.001,050.00-1.87%5,715,800
Jul 28, 20251,075.001,150.001,055.001,070.001,070.00-0.47%3,007,400
Jul 25, 20251,100.001,105.001,000.001,075.001,075.00-1.83%5,027,900
Jul 24, 20251,180.001,200.001,095.001,095.001,095.00-7.59%4,356,700
Jul 23, 20251,220.001,305.001,140.001,185.001,185.00-1.25%14,081,300
Jul 22, 20251,115.001,200.001,070.001,200.001,200.009.09%14,819,600
Jul 21, 2025995.001,100.00990.001,100.001,100.0012.82%16,191,100
Jul 18, 2025865.001,035.00865.00975.00975.0014.71%25,833,300
Jul 17, 2025740.00855.00740.00850.00850.0017.24%14,991,600
Jul 16, 2025705.00755.00705.00725.00725.002.84%5,329,400
Jul 15, 2025700.00715.00685.00705.00705.00-0.70%1,089,000
Jul 14, 2025710.00715.00670.00710.00710.00-4,490,500
Jul 11, 2025715.00720.00705.00710.00710.00-0.70%799,700
Jul 10, 2025715.00720.00695.00715.00715.00-1,835,900
Jul 9, 2025665.00725.00665.00715.00715.007.52%5,282,400
Jul 8, 2025675.00690.00660.00665.00665.00-1.48%1,924,700
Jul 7, 2025680.00730.00660.00675.00675.00-1.46%3,720,900
Jul 4, 2025690.00690.00665.00685.00685.00-0.72%791,500
Jul 3, 2025685.00690.00660.00690.00690.000.73%2,116,700