PT Dana Brata Luhur Tbk (IDX:TEBE)
Indonesia · Delayed Price · Currency is IDR 2,470.00
+270.00 (12.27%)
Oct 31, 2025, 2:50 PM WIB
PT Dana Brata Luhur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,210.00 | 2,260.00 | 2,160.00 | 2,190.00 | - | -0.45% | 2,631,800 |
| Oct 30, 2025 | 2,250.00 | 2,270.00 | 2,070.00 | 2,200.00 | 2,200.00 | -1.79% | 10,260,400 |
| Oct 29, 2025 | 2,190.00 | 2,400.00 | 2,100.00 | 2,240.00 | 2,240.00 | 4.19% | 18,983,100 |
| Oct 28, 2025 | 2,340.00 | 2,400.00 | 2,000.00 | 2,150.00 | 2,150.00 | -7.33% | 25,167,900 |
| Oct 27, 2025 | 2,850.00 | 2,970.00 | 2,300.00 | 2,320.00 | 2,320.00 | -14.07% | 46,572,800 |
| Oct 24, 2025 | 3,300.00 | 3,630.00 | 2,560.00 | 2,700.00 | 2,700.00 | -10.30% | 177,763,800 |
| Oct 23, 2025 | 2,490.00 | 3,010.00 | 2,480.00 | 3,010.00 | 3,010.00 | 24.90% | 140,089,000 |
| Oct 22, 2025 | 2,000.00 | 2,410.00 | 1,830.00 | 2,410.00 | 2,410.00 | 24.87% | 87,582,200 |
| Oct 21, 2025 | 1,930.00 | 2,100.00 | 1,930.00 | 1,930.00 | 1,930.00 | -14.98% | 27,080,400 |
| Oct 20, 2025 | 2,600.00 | 2,670.00 | 2,270.00 | 2,270.00 | 2,270.00 | -14.98% | 14,960,600 |
| Oct 17, 2025 | 2,700.00 | 3,120.00 | 2,670.00 | 2,670.00 | 2,670.00 | -14.70% | 45,552,900 |
| Oct 16, 2025 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | -14.95% | 5,087,200 |
| Oct 15, 2025 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | -9.80% | 1,729,600 |
| Oct 14, 2025 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | -9.93% | 5,003,100 |
| Oct 13, 2025 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 9.95% | 5,577,400 |
| Oct 10, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 9.87% | 1,690,500 |
| Oct 9, 2025 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 9.97% | 1,339,100 |
| Oct 8, 2025 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 10.00% | 1,811,100 |
| Oct 7, 2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 9.93% | 1,412,200 |
| Oct 6, 2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - | - |
| Oct 3, 2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - | - |
| Oct 2, 2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - | - |
| Oct 1, 2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - | - |
| Sep 30, 2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - | - |
| Sep 29, 2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - | - |
| Sep 26, 2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - | - |
| Sep 25, 2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - | - |
| Sep 24, 2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - | - |
| Sep 23, 2025 | 2,480.00 | 2,820.00 | 2,450.00 | 2,820.00 | 2,820.00 | 24.78% | 48,959,400 |
| Sep 22, 2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | - | - |
| Sep 19, 2025 | 1,840.00 | 2,290.00 | 1,840.00 | 2,260.00 | 2,260.00 | 23.16% | 79,604,900 |
| Sep 18, 2025 | 1,875.00 | 1,890.00 | 1,835.00 | 1,835.00 | 1,835.00 | -2.13% | 4,010,500 |
| Sep 17, 2025 | 1,940.00 | 1,945.00 | 1,855.00 | 1,875.00 | 1,875.00 | -3.35% | 6,868,600 |
| Sep 16, 2025 | 1,820.00 | 1,960.00 | 1,775.00 | 1,940.00 | 1,940.00 | 7.78% | 11,716,800 |
| Sep 15, 2025 | 1,850.00 | 1,850.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.55% | 3,349,600 |
| Sep 12, 2025 | 1,880.00 | 1,960.00 | 1,750.00 | 1,810.00 | 1,810.00 | -2.43% | 8,835,600 |
| Sep 11, 2025 | 1,880.00 | 1,930.00 | 1,815.00 | 1,855.00 | 1,855.00 | -1.33% | 12,506,500 |
| Sep 10, 2025 | 1,775.00 | 1,950.00 | 1,735.00 | 1,880.00 | 1,880.00 | 5.62% | 12,603,200 |
| Sep 9, 2025 | 1,680.00 | 1,850.00 | 1,680.00 | 1,780.00 | 1,780.00 | 5.64% | 9,113,100 |
| Sep 8, 2025 | 1,680.00 | 1,795.00 | 1,645.00 | 1,685.00 | 1,685.00 | 0.30% | 7,807,600 |
| Sep 4, 2025 | 1,800.00 | 1,800.00 | 1,635.00 | 1,680.00 | 1,680.00 | -5.62% | 11,172,500 |
| Sep 3, 2025 | 1,880.00 | 1,890.00 | 1,780.00 | 1,780.00 | 1,780.00 | -4.81% | 10,342,300 |
| Sep 2, 2025 | 1,940.00 | 1,945.00 | 1,815.00 | 1,870.00 | 1,870.00 | 2.47% | 13,181,700 |
| Sep 1, 2025 | 1,715.00 | 1,990.00 | 1,650.00 | 1,825.00 | 1,825.00 | -2.93% | 29,426,400 |
| Aug 29, 2025 | 1,795.00 | 2,090.00 | 1,740.00 | 1,880.00 | 1,880.00 | 7.43% | 64,644,700 |
| Aug 28, 2025 | 1,465.00 | 1,750.00 | 1,430.00 | 1,750.00 | 1,750.00 | 25.00% | 47,854,900 |
| 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 |