PT Dana Brata Luhur Tbk (IDX:TEBE)
Indonesia · Delayed Price · Currency is IDR 1,895.00
+145.00 (8.29%)
Aug 29, 2025, 11:29 AM WIB
PT Dana Brata Luhur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,795.00 | 2,090.00 | 1,740.00 | 1,895.00 | 1,895.00 | 8.29% | 53,787,200 |
| Aug 28, 2025 | 1,465.00 | 1,750.00 | 1,430.00 | 1,750.00 | 1,750.00 | 25.00% | 47,681,700 |
| Aug 27, 2025 | 1,295.00 | 1,440.00 | 1,255.00 | 1,400.00 | 1,400.00 | 8.95% | 30,950,500 |
| Aug 26, 2025 | 1,140.00 | 1,400.00 | 1,100.00 | 1,285.00 | 1,285.00 | 13.22% | 45,968,000 |
| Aug 25, 2025 | 1,120.00 | 1,170.00 | 1,085.00 | 1,135.00 | 1,135.00 | 1.34% | 4,869,900 |
| Aug 22, 2025 | 1,130.00 | 1,165.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.90% | 2,970,500 |
| Aug 21, 2025 | 1,180.00 | 1,215.00 | 1,110.00 | 1,110.00 | 1,110.00 | -5.13% | 8,406,100 |
| Aug 20, 2025 | 1,090.00 | 1,300.00 | 1,060.00 | 1,170.00 | 1,170.00 | 8.33% | 16,434,400 |
| Aug 19, 2025 | 1,070.00 | 1,110.00 | 1,045.00 | 1,080.00 | 1,080.00 | 0.47% | 3,427,700 |
| Aug 15, 2025 | 1,125.00 | 1,140.00 | 1,075.00 | 1,075.00 | 1,075.00 | -4.02% | 2,581,400 |
| Aug 14, 2025 | 1,135.00 | 1,155.00 | 1,095.00 | 1,120.00 | 1,120.00 | -1.32% | 2,650,200 |
| Aug 13, 2025 | 1,195.00 | 1,285.00 | 1,090.00 | 1,135.00 | 1,135.00 | -3.81% | 8,017,900 |
| Aug 12, 2025 | 1,150.00 | 1,200.00 | 1,125.00 | 1,180.00 | 1,180.00 | 2.61% | 2,687,800 |
| Aug 11, 2025 | 1,160.00 | 1,210.00 | 1,110.00 | 1,150.00 | 1,150.00 | 6.98% | 6,690,600 |
| Aug 8, 2025 | 1,105.00 | 1,105.00 | 1,035.00 | 1,075.00 | 1,075.00 | -2.71% | 2,242,600 |
| Aug 7, 2025 | 1,160.00 | 1,160.00 | 1,100.00 | 1,105.00 | 1,105.00 | -4.74% | 2,747,800 |
| Aug 6, 2025 | 1,140.00 | 1,200.00 | 1,115.00 | 1,160.00 | 1,160.00 | 1.75% | 3,204,600 |
| Aug 5, 2025 | 1,165.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1,140.00 | -0.87% | 1,592,500 |
| Aug 4, 2025 | 1,185.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,150.00 | -3.36% | 3,212,100 |
| 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 |