Skip to main content
PT Dana Brata Luhur Tbk (IDX:TEBE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,275.00
-10.00 (-0.78%)
Apr 29, 2026, 11:57 AM WIB

PT Dana Brata Luhur Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,285.001,285.001,275.001,275.00--0.78%1,349,400
Apr 28, 20261,290.001,310.001,280.001,285.001,285.00-0.39%1,340,500
Apr 27, 20261,290.001,325.001,265.001,290.001,290.000.78%1,549,100
Apr 24, 20261,350.001,365.001,260.001,280.001,280.00-5.19%2,175,300
Apr 23, 20261,395.001,395.001,345.001,350.001,350.00-2.88%1,756,300
Apr 22, 20261,350.001,405.001,350.001,390.001,390.002.96%1,942,000
Apr 21, 20261,360.001,375.001,340.001,350.001,350.00-0.37%1,226,000
Apr 20, 20261,375.001,395.001,355.001,355.001,355.00-1.45%1,705,500
Apr 17, 20261,385.001,395.001,365.001,375.001,375.00-0.72%1,062,400
Apr 16, 20261,410.001,420.001,365.001,385.001,385.00-1.77%2,659,800
Apr 15, 20261,420.001,435.001,395.001,410.001,410.000.36%4,301,000
Apr 14, 20261,380.001,450.001,375.001,405.001,405.001.81%6,830,900
Apr 13, 20261,350.001,380.001,315.001,380.001,380.002.60%4,384,000
Apr 10, 20261,345.001,395.001,305.001,345.001,345.00-6,148,400
Apr 9, 20261,400.001,415.001,335.001,345.001,345.00-14.06%14,131,900
Apr 8, 20261,560.001,575.001,495.001,565.001,409.000.32%19,249,200
Apr 7, 20261,525.001,560.001,480.001,560.001,404.505.76%10,990,900
Apr 6, 20261,460.001,500.001,445.001,475.001,327.972.08%10,639,000
Apr 2, 20261,400.001,450.001,395.001,445.001,300.966.25%12,398,700
Apr 1, 20261,320.001,395.001,285.001,360.001,224.436.67%7,246,600
Mar 31, 20261,275.001,315.001,210.001,275.001,147.910.79%5,296,400
Mar 30, 20261,170.001,280.001,115.001,265.001,138.908.12%2,032,600
Mar 27, 20261,160.001,175.001,155.001,170.001,053.371.30%443,800
Mar 26, 20261,220.001,290.001,155.001,155.001,039.87-4.15%1,852,800
Mar 25, 20261,155.001,220.001,140.001,205.001,084.884.78%1,505,700
Mar 17, 20261,150.001,190.001,125.001,150.001,035.370.44%1,455,400
Mar 16, 20261,130.001,195.001,060.001,145.001,030.871.33%1,222,300
Mar 13, 20261,245.001,245.001,125.001,130.001,017.36-7.00%2,821,000
Mar 12, 20261,280.001,280.001,210.001,215.001,093.89-3.57%1,701,100
Mar 11, 20261,265.001,380.001,250.001,260.001,134.401.20%3,014,300
Mar 10, 20261,250.001,300.001,195.001,245.001,120.902.47%5,227,400
Mar 9, 20261,340.001,340.001,170.001,215.001,093.89-10.66%8,877,600
Mar 6, 20261,400.001,435.001,300.001,360.001,224.43-4.90%2,376,800
Mar 5, 20261,510.001,510.001,430.001,430.001,287.460.35%810,900
Mar 4, 20261,595.001,595.001,415.001,425.001,282.96-10.66%4,892,000
Mar 3, 20261,575.001,655.001,545.001,595.001,436.011.27%2,194,700
Mar 2, 20261,450.001,620.001,420.001,575.001,418.002.27%4,919,500
Feb 27, 20261,580.001,585.001,475.001,540.001,386.49-0.32%2,286,300
Feb 26, 20261,665.001,695.001,490.001,545.001,390.99-6.93%6,314,800
Feb 25, 20261,740.001,775.001,630.001,660.001,494.53-4.32%4,002,600
Feb 24, 20261,915.001,915.001,730.001,735.001,562.05-9.40%8,535,300
Feb 23, 20261,805.001,920.001,805.001,915.001,724.116.39%5,445,100
Feb 20, 20261,750.001,860.001,725.001,800.001,620.582.86%10,088,000
Feb 19, 20261,715.001,750.001,655.001,750.001,575.562.94%7,818,700
Feb 18, 20261,580.001,750.001,535.001,700.001,530.5411.84%10,764,700
Feb 13, 20261,465.001,525.001,400.001,520.001,368.493.40%3,870,600
Feb 12, 20261,540.001,580.001,360.001,470.001,323.47-1.67%7,044,200
Feb 11, 20261,445.001,545.001,415.001,495.001,345.986.79%10,476,800
Feb 10, 20261,330.001,420.001,300.001,400.001,260.455.26%8,376,700
Feb 9, 20261,250.001,375.001,180.001,330.001,197.425.98%11,958,500
Feb 6, 20261,320.001,320.001,190.001,255.001,129.90-5.64%6,594,400
Feb 5, 20261,390.001,475.001,325.001,330.001,197.42-3.27%7,596,200
Feb 4, 20261,535.001,540.001,360.001,375.001,237.94-8.94%8,963,600
Feb 3, 20261,365.001,540.001,205.001,510.001,359.486.71%17,140,100
Feb 2, 20261,660.001,700.001,415.001,415.001,273.95-14.76%12,969,400
Jan 30, 20261,905.001,940.001,655.001,660.001,494.53-8.03%9,749,800
Jan 29, 20261,900.001,900.001,620.001,805.001,625.08-5.25%13,766,700
Jan 28, 20261,905.002,060.001,905.001,905.001,715.11-14.96%20,688,500
Jan 27, 20262,090.002,250.002,090.002,240.002,016.727.18%6,872,600
Jan 26, 20262,220.002,230.002,080.002,090.001,881.67-5.43%8,694,200
Jan 23, 20262,440.002,450.002,160.002,210.001,989.71-7.92%11,908,300
Jan 22, 20262,400.002,550.002,320.002,400.002,160.774.35%39,872,000
Jan 21, 20262,200.002,510.002,100.002,300.002,070.734.55%47,436,600
Jan 20, 20262,170.002,300.002,140.002,200.001,980.701.38%8,209,200
Jan 19, 20262,160.002,220.002,100.002,170.001,953.690.46%6,333,500
Jan 15, 20262,210.002,250.002,160.002,160.001,944.69-1.37%2,137,900
Jan 14, 20262,170.002,280.002,120.002,190.001,971.700.92%7,342,800
Jan 13, 20262,100.002,240.002,090.002,170.001,953.693.33%7,790,500
Jan 12, 20262,200.002,200.001,990.002,100.001,890.67-5.83%23,689,000
Jan 9, 20262,180.002,250.002,180.002,230.002,007.712.29%3,899,300
Jan 8, 20262,300.002,320.002,180.002,180.001,962.70-4.80%9,257,400
Jan 7, 20262,500.002,550.002,270.002,290.002,061.73-8.03%10,847,800
Jan 6, 20262,420.002,560.002,400.002,490.002,241.803.32%9,609,900
Jan 5, 20262,380.002,440.002,180.002,410.002,169.77-0.82%12,027,800
Jan 2, 20262,700.002,770.002,390.002,430.002,187.78-6.90%31,529,900
Dec 30, 20252,550.002,780.002,440.002,610.002,349.835.67%21,472,400
Dec 29, 20252,460.002,540.002,360.002,470.002,223.792.49%9,561,800
Dec 24, 20252,330.002,430.002,230.002,410.002,169.775.24%9,507,200
Dec 23, 20252,290.002,340.002,240.002,290.002,061.73-4,325,300
Dec 22, 20252,130.002,330.002,090.002,290.002,061.738.02%7,969,700
Dec 19, 20252,240.002,250.002,110.002,120.001,908.68-4.50%4,268,000
Dec 18, 20252,350.002,360.002,200.002,220.001,998.71-5.53%5,834,700
Dec 17, 20252,400.002,420.002,320.002,350.002,115.750.86%3,063,400
Dec 16, 20252,430.002,610.002,290.002,330.002,097.74-0.85%16,774,200
Dec 15, 20252,260.002,430.002,170.002,350.002,115.753.98%8,578,500
Dec 12, 20252,370.002,380.002,250.002,260.002,034.72-4.64%5,735,100
Dec 11, 20252,530.002,530.002,290.002,370.002,133.76-4.05%11,530,400
Dec 10, 20252,440.002,610.002,300.002,470.002,223.791.23%25,553,400
Dec 9, 20252,650.002,970.002,400.002,440.002,196.78-2.40%117,962,200
Dec 8, 20252,010.002,500.001,965.002,500.002,250.8025.00%51,313,300
Dec 5, 20252,070.002,090.001,985.002,000.001,800.64-2.91%7,739,700
Dec 4, 20252,050.002,130.002,040.002,060.001,854.660.49%5,484,800
Dec 3, 20252,170.002,170.002,040.002,050.001,845.65-4.21%6,605,500
Dec 2, 20252,220.002,280.002,100.002,140.001,926.68-0.47%4,953,200
Dec 1, 20252,150.002,170.002,060.002,150.001,935.690.94%5,843,600
Nov 28, 20252,190.002,240.002,130.002,130.001,917.68-2.29%3,816,200
Nov 27, 20252,160.002,330.002,160.002,180.001,962.700.93%11,802,200
Nov 26, 20252,220.002,230.002,100.002,160.001,944.69-2.70%10,294,800
Nov 25, 20252,270.002,320.002,180.002,220.001,998.71-2.20%9,989,400
Nov 24, 20252,310.002,340.002,250.002,270.002,043.73-1.73%3,938,000