Skip to main content
logo
PT Dana Brata Luhur Tbk (IDX:TEBE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,330.00
+75.00 (5.98%)
At close: Feb 9, 2026

PT Dana Brata Luhur Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20261,250.001,295.001,185.001,250.00--0.40%1,739,000
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
Dec 10, 20252,440.002,610.002,300.002,470.002,470.001.23%25,553,400
Dec 9, 20252,650.002,970.002,400.002,440.002,440.00-2.40%117,962,200
Dec 8, 20252,010.002,500.001,965.002,500.002,500.0025.00%51,313,300
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