Skip to main content
logo
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