Skip to main content
PT Dana Brata Luhur Tbk (IDX:TEBE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,215.00
-145.00 (-10.66%)
At close: Mar 9, 2026

PT Dana Brata Luhur Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,340.001,340.001,170.001,215.00--10.66%8,885,900
Mar 6, 20261,400.001,435.001,300.001,360.001,360.00-4.90%2,376,800
Mar 5, 20261,510.001,510.001,430.001,430.001,430.000.35%810,900
Mar 4, 20261,595.001,595.001,415.001,425.001,425.00-10.66%4,892,000
Mar 3, 20261,575.001,655.001,545.001,595.001,595.001.27%2,194,700
Mar 2, 20261,450.001,620.001,420.001,575.001,575.002.27%4,919,500
Feb 27, 20261,580.001,585.001,475.001,540.001,540.00-0.32%2,286,300
Feb 26, 20261,665.001,695.001,490.001,545.001,545.00-6.93%6,314,800
Feb 25, 20261,740.001,775.001,630.001,660.001,660.00-4.32%4,002,600
Feb 24, 20261,915.001,915.001,730.001,735.001,735.00-9.40%8,535,300
Feb 23, 20261,805.001,920.001,805.001,915.001,915.006.39%5,445,100
Feb 20, 20261,750.001,860.001,725.001,800.001,800.002.86%10,088,000
Feb 19, 20261,715.001,750.001,655.001,750.001,750.002.94%7,818,700
Feb 18, 20261,580.001,750.001,535.001,700.001,700.0011.84%10,764,700
Feb 13, 20261,465.001,525.001,400.001,520.001,520.003.40%3,870,600
Feb 12, 20261,540.001,580.001,360.001,470.001,470.00-1.67%7,044,200
Feb 11, 20261,445.001,545.001,415.001,495.001,495.006.79%10,476,800
Feb 10, 20261,330.001,420.001,300.001,400.001,400.005.26%8,376,700
Feb 9, 20261,250.001,375.001,180.001,330.001,330.005.98%11,958,500
Feb 6, 20261,320.001,320.001,190.001,255.001,255.00-5.64%6,594,400
Feb 5, 20261,390.001,475.001,325.001,330.001,330.00-3.27%7,596,200
Feb 4, 20261,535.001,540.001,360.001,375.001,375.00-8.94%8,963,600
Feb 3, 20261,365.001,540.001,205.001,510.001,510.006.71%17,140,100
Feb 2, 20261,660.001,700.001,415.001,415.001,415.00-14.76%12,969,400
Jan 30, 20261,905.001,940.001,655.001,660.001,660.00-8.03%9,749,800
Jan 29, 20261,900.001,900.001,620.001,805.001,805.00-5.25%13,766,700
Jan 28, 20261,905.002,060.001,905.001,905.001,905.00-14.96%20,688,500
Jan 27, 20262,090.002,250.002,090.002,240.002,240.007.18%6,872,600
Jan 26, 20262,220.002,230.002,080.002,090.002,090.00-5.43%8,694,200
Jan 23, 20262,440.002,450.002,160.002,210.002,210.00-7.92%11,908,300
Jan 22, 20262,400.002,550.002,320.002,400.002,400.004.35%39,872,000
Jan 21, 20262,200.002,510.002,100.002,300.002,300.004.55%47,436,600
Jan 20, 20262,170.002,300.002,140.002,200.002,200.001.38%8,209,200
Jan 19, 20262,160.002,220.002,100.002,170.002,170.000.46%6,333,500
Jan 15, 20262,210.002,250.002,160.002,160.002,160.00-1.37%2,137,900
Jan 14, 20262,170.002,280.002,120.002,190.002,190.000.92%7,342,800
Jan 13, 20262,100.002,240.002,090.002,170.002,170.003.33%7,790,500
Jan 12, 20262,200.002,200.001,990.002,100.002,100.00-5.83%23,689,000
Jan 9, 20262,180.002,250.002,180.002,230.002,230.002.29%3,899,300
Jan 8, 20262,300.002,320.002,180.002,180.002,180.00-4.80%9,257,400
Jan 7, 20262,500.002,550.002,270.002,290.002,290.00-8.03%10,847,800
Jan 6, 20262,420.002,560.002,400.002,490.002,490.003.32%9,609,900
Jan 5, 20262,380.002,440.002,180.002,410.002,410.00-0.82%12,027,800
Jan 2, 20262,700.002,770.002,390.002,430.002,430.00-6.90%31,529,900
Dec 30, 20252,550.002,780.002,440.002,610.002,610.005.67%21,472,400
Dec 29, 20252,460.002,540.002,360.002,470.002,470.002.49%9,561,800
Dec 24, 20252,330.002,430.002,230.002,410.002,410.005.24%9,507,200
Dec 23, 20252,290.002,340.002,240.002,290.002,290.00-4,325,300
Dec 22, 20252,130.002,330.002,090.002,290.002,290.008.02%7,969,700
Dec 19, 20252,240.002,250.002,110.002,120.002,120.00-4.50%4,268,000
Dec 18, 20252,350.002,360.002,200.002,220.002,220.00-5.53%5,834,700
Dec 17, 20252,400.002,420.002,320.002,350.002,350.000.86%3,063,400
Dec 16, 20252,430.002,610.002,290.002,330.002,330.00-0.85%16,774,200
Dec 15, 20252,260.002,430.002,170.002,350.002,350.003.98%8,578,500
Dec 12, 20252,370.002,380.002,250.002,260.002,260.00-4.64%5,735,100
Dec 11, 20252,530.002,530.002,290.002,370.002,370.00-4.05%11,530,400
Dec 10, 20252,440.002,610.002,300.002,470.002,470.001.23%25,553,400
Dec 9, 20252,650.002,970.002,400.002,440.002,440.00-2.40%117,962,200
Dec 8, 20252,010.002,500.001,965.002,500.002,500.0025.00%51,313,300
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