PT Dana Brata Luhur Tbk (IDX:TEBE)
Indonesia · Delayed Price · Currency is IDR 1,190.00
+40.00 (3.48%)
Aug 1, 2025, 4:13 PM WIB
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,200.00 | 1,230.00 | 1,160.00 | 1,190.00 | 1,190.00 | 3.48% | 3,479,000 |
| Jul 31, 2025 | 1,300.00 | 1,320.00 | 1,135.00 | 1,150.00 | 1,150.00 | -11.54% | 10,005,900 |
| Jul 30, 2025 | 1,050.00 | 1,300.00 | 1,040.00 | 1,300.00 | 1,300.00 | 23.81% | 27,780,500 |
| Jul 29, 2025 | 1,075.00 | 1,110.00 | 1,030.00 | 1,050.00 | 1,050.00 | -1.87% | 5,715,800 |
| Jul 28, 2025 | 1,075.00 | 1,150.00 | 1,055.00 | 1,070.00 | 1,070.00 | -0.47% | 3,007,400 |
| Jul 25, 2025 | 1,100.00 | 1,105.00 | 1,000.00 | 1,075.00 | 1,075.00 | -1.83% | 5,033,100 |
| Jul 24, 2025 | 1,180.00 | 1,200.00 | 1,095.00 | 1,095.00 | 1,095.00 | -7.59% | 4,356,700 |
| Jul 23, 2025 | 1,220.00 | 1,305.00 | 1,140.00 | 1,185.00 | 1,185.00 | -1.25% | 14,081,300 |
| Jul 22, 2025 | 1,115.00 | 1,200.00 | 1,070.00 | 1,200.00 | 1,200.00 | 9.09% | 14,819,600 |
| Jul 21, 2025 | 995.00 | 1,100.00 | 990.00 | 1,100.00 | 1,100.00 | 12.82% | 16,191,100 |
| Jul 18, 2025 | 865.00 | 1,035.00 | 865.00 | 975.00 | 975.00 | 14.71% | 25,833,300 |
| Jul 17, 2025 | 740.00 | 855.00 | 740.00 | 850.00 | 850.00 | 17.24% | 14,991,600 |
| Jul 16, 2025 | 705.00 | 755.00 | 705.00 | 725.00 | 725.00 | 2.84% | 5,329,400 |
| Jul 15, 2025 | 700.00 | 715.00 | 685.00 | 705.00 | 705.00 | -0.70% | 1,089,000 |
| Jul 14, 2025 | 710.00 | 715.00 | 670.00 | 710.00 | 710.00 | - | 4,490,500 |
| Jul 11, 2025 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | -0.70% | 799,700 |
| Jul 10, 2025 | 715.00 | 720.00 | 695.00 | 715.00 | 715.00 | - | 1,835,900 |
| Jul 9, 2025 | 665.00 | 725.00 | 665.00 | 715.00 | 715.00 | 7.52% | 5,282,400 |
| Jul 8, 2025 | 675.00 | 690.00 | 660.00 | 665.00 | 665.00 | -1.48% | 1,924,700 |
| Jul 7, 2025 | 680.00 | 730.00 | 660.00 | 675.00 | 675.00 | -1.46% | 3,720,900 |
| Jul 4, 2025 | 690.00 | 690.00 | 665.00 | 685.00 | 685.00 | -0.72% | 791,500 |
| Jul 3, 2025 | 685.00 | 690.00 | 660.00 | 690.00 | 690.00 | 0.73% | 2,116,800 |
| Jul 2, 2025 | 640.00 | 695.00 | 635.00 | 685.00 | 685.00 | 7.03% | 7,409,400 |
| Jul 1, 2025 | 635.00 | 645.00 | 625.00 | 640.00 | 640.00 | 0.79% | 1,012,800 |
| Jun 30, 2025 | 640.00 | 640.00 | 625.00 | 635.00 | 635.00 | - | 533,000 |
| Jun 26, 2025 | 625.00 | 635.00 | 620.00 | 635.00 | 635.00 | 1.60% | 1,217,400 |
| Jun 25, 2025 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | -0.79% | 954,900 |
| Jun 24, 2025 | 625.00 | 630.00 | 620.00 | 630.00 | 630.00 | 0.80% | 1,245,200 |
| Jun 23, 2025 | 620.00 | 630.00 | 615.00 | 625.00 | 625.00 | -1.57% | 1,784,400 |
| Jun 20, 2025 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | -0.78% | 1,245,400 |
| Jun 19, 2025 | 635.00 | 650.00 | 620.00 | 640.00 | 640.00 | 0.79% | 4,659,700 |
| Jun 18, 2025 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | - | 807,200 |
| Jun 17, 2025 | 640.00 | 645.00 | 630.00 | 635.00 | 635.00 | - | 2,406,100 |
| Jun 16, 2025 | 685.00 | 685.00 | 635.00 | 635.00 | 635.00 | -7.97% | 5,088,500 |
| Jun 13, 2025 | 625.00 | 710.00 | 620.00 | 690.00 | 690.00 | 10.40% | 5,014,500 |
| Jun 12, 2025 | 630.00 | 645.00 | 615.00 | 625.00 | 625.00 | -0.79% | 4,185,500 |
| Jun 11, 2025 | 650.00 | 660.00 | 620.00 | 630.00 | 630.00 | -3.08% | 3,265,100 |
| Jun 10, 2025 | 630.00 | 660.00 | 625.00 | 650.00 | 650.00 | 3.17% | 3,119,800 |
| Jun 5, 2025 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | - | 1,741,900 |
| Jun 4, 2025 | 625.00 | 635.00 | 615.00 | 630.00 | 630.00 | - | 915,500 |
| Jun 3, 2025 | 635.00 | 635.00 | 615.00 | 630.00 | 630.00 | -0.79% | 867,400 |
| Jun 2, 2025 | 635.00 | 650.00 | 620.00 | 635.00 | 635.00 | - | 1,274,500 |
| May 28, 2025 | 640.00 | 645.00 | 630.00 | 635.00 | 635.00 | -0.78% | 717,900 |
| May 27, 2025 | 620.00 | 650.00 | 620.00 | 640.00 | 640.00 | 4.07% | 2,063,300 |
| May 26, 2025 | 620.00 | 630.00 | 605.00 | 615.00 | 615.00 | - | 2,302,300 |
| May 23, 2025 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | -0.81% | 1,556,100 |
| May 22, 2025 | 645.00 | 645.00 | 620.00 | 620.00 | 620.00 | -3.13% | 2,539,200 |
| May 21, 2025 | 640.00 | 650.00 | 635.00 | 640.00 | 640.00 | - | 1,414,300 |
| May 20, 2025 | 660.00 | 670.00 | 630.00 | 640.00 | 640.00 | -3.03% | 9,816,500 |
| May 19, 2025 | 660.00 | 665.00 | 650.00 | 660.00 | 660.00 | 0.76% | 2,816,300 |