Skip to main content
logo
PT Dana Brata Luhur Tbk (IDX:TEBE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,540.00
-5.00 (-0.32%)
At close: Feb 27, 2026

PT Dana Brata Luhur Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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