PT Dana Brata Luhur Tbk (IDX:TEBE)
Indonesia · Delayed Price · Currency is IDR 1,175.00
-30.00 (-2.49%)
Mar 26, 2026, 2:55 PM WIB
PT Dana Brata Luhur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,155.00 | 1,220.00 | 1,140.00 | 1,205.00 | 1,205.00 | 4.78% | 1,505,700 |
| Mar 17, 2026 | 1,150.00 | 1,190.00 | 1,125.00 | 1,150.00 | 1,150.00 | 0.44% | 1,455,400 |
| Mar 16, 2026 | 1,130.00 | 1,195.00 | 1,060.00 | 1,145.00 | 1,145.00 | 1.33% | 1,222,300 |
| Mar 13, 2026 | 1,245.00 | 1,245.00 | 1,125.00 | 1,130.00 | 1,130.00 | -7.00% | 2,821,000 |
| Mar 12, 2026 | 1,280.00 | 1,280.00 | 1,210.00 | 1,215.00 | 1,215.00 | -3.57% | 1,701,100 |
| Mar 11, 2026 | 1,265.00 | 1,380.00 | 1,250.00 | 1,260.00 | 1,260.00 | 1.20% | 3,014,300 |
| Mar 10, 2026 | 1,250.00 | 1,300.00 | 1,195.00 | 1,245.00 | 1,245.00 | 2.47% | 5,227,400 |
| Mar 9, 2026 | 1,340.00 | 1,340.00 | 1,170.00 | 1,215.00 | 1,215.00 | -10.66% | 8,877,600 |
| Mar 6, 2026 | 1,400.00 | 1,435.00 | 1,300.00 | 1,360.00 | 1,360.00 | -4.90% | 2,376,800 |
| Mar 5, 2026 | 1,510.00 | 1,510.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.35% | 810,900 |
| Mar 4, 2026 | 1,595.00 | 1,595.00 | 1,415.00 | 1,425.00 | 1,425.00 | -10.66% | 4,892,000 |
| Mar 3, 2026 | 1,575.00 | 1,655.00 | 1,545.00 | 1,595.00 | 1,595.00 | 1.27% | 2,194,700 |
| Mar 2, 2026 | 1,450.00 | 1,620.00 | 1,420.00 | 1,575.00 | 1,575.00 | 2.27% | 4,919,500 |
| Feb 27, 2026 | 1,580.00 | 1,585.00 | 1,475.00 | 1,540.00 | 1,540.00 | -0.32% | 2,286,300 |
| Feb 26, 2026 | 1,665.00 | 1,695.00 | 1,490.00 | 1,545.00 | 1,545.00 | -6.93% | 6,314,800 |
| Feb 25, 2026 | 1,740.00 | 1,775.00 | 1,630.00 | 1,660.00 | 1,660.00 | -4.32% | 4,002,600 |
| Feb 24, 2026 | 1,915.00 | 1,915.00 | 1,730.00 | 1,735.00 | 1,735.00 | -9.40% | 8,535,300 |
| Feb 23, 2026 | 1,805.00 | 1,920.00 | 1,805.00 | 1,915.00 | 1,915.00 | 6.39% | 5,445,100 |
| Feb 20, 2026 | 1,750.00 | 1,860.00 | 1,725.00 | 1,800.00 | 1,800.00 | 2.86% | 10,088,000 |
| Feb 19, 2026 | 1,715.00 | 1,750.00 | 1,655.00 | 1,750.00 | 1,750.00 | 2.94% | 7,818,700 |
| Feb 18, 2026 | 1,580.00 | 1,750.00 | 1,535.00 | 1,700.00 | 1,700.00 | 11.84% | 10,764,700 |
| Feb 13, 2026 | 1,465.00 | 1,525.00 | 1,400.00 | 1,520.00 | 1,520.00 | 3.40% | 3,870,600 |
| Feb 12, 2026 | 1,540.00 | 1,580.00 | 1,360.00 | 1,470.00 | 1,470.00 | -1.67% | 7,044,200 |
| Feb 11, 2026 | 1,445.00 | 1,545.00 | 1,415.00 | 1,495.00 | 1,495.00 | 6.79% | 10,476,800 |
| Feb 10, 2026 | 1,330.00 | 1,420.00 | 1,300.00 | 1,400.00 | 1,400.00 | 5.26% | 8,376,700 |
| Feb 9, 2026 | 1,250.00 | 1,375.00 | 1,180.00 | 1,330.00 | 1,330.00 | 5.98% | 11,958,500 |
| Feb 6, 2026 | 1,320.00 | 1,320.00 | 1,190.00 | 1,255.00 | 1,255.00 | -5.64% | 6,594,400 |
| Feb 5, 2026 | 1,390.00 | 1,475.00 | 1,325.00 | 1,330.00 | 1,330.00 | -3.27% | 7,596,200 |
| Feb 4, 2026 | 1,535.00 | 1,540.00 | 1,360.00 | 1,375.00 | 1,375.00 | -8.94% | 8,963,600 |
| Feb 3, 2026 | 1,365.00 | 1,540.00 | 1,205.00 | 1,510.00 | 1,510.00 | 6.71% | 17,140,100 |
| Feb 2, 2026 | 1,660.00 | 1,700.00 | 1,415.00 | 1,415.00 | 1,415.00 | -14.76% | 12,969,400 |
| Jan 30, 2026 | 1,905.00 | 1,940.00 | 1,655.00 | 1,660.00 | 1,660.00 | -8.03% | 9,749,800 |
| Jan 29, 2026 | 1,900.00 | 1,900.00 | 1,620.00 | 1,805.00 | 1,805.00 | -5.25% | 13,766,700 |
| Jan 28, 2026 | 1,905.00 | 2,060.00 | 1,905.00 | 1,905.00 | 1,905.00 | -14.96% | 20,688,500 |
| Jan 27, 2026 | 2,090.00 | 2,250.00 | 2,090.00 | 2,240.00 | 2,240.00 | 7.18% | 6,872,600 |
| Jan 26, 2026 | 2,220.00 | 2,230.00 | 2,080.00 | 2,090.00 | 2,090.00 | -5.43% | 8,694,200 |
| Jan 23, 2026 | 2,440.00 | 2,450.00 | 2,160.00 | 2,210.00 | 2,210.00 | -7.92% | 11,908,300 |
| Jan 22, 2026 | 2,400.00 | 2,550.00 | 2,320.00 | 2,400.00 | 2,400.00 | 4.35% | 39,872,000 |
| Jan 21, 2026 | 2,200.00 | 2,510.00 | 2,100.00 | 2,300.00 | 2,300.00 | 4.55% | 47,436,600 |
| Jan 20, 2026 | 2,170.00 | 2,300.00 | 2,140.00 | 2,200.00 | 2,200.00 | 1.38% | 8,209,200 |
| Jan 19, 2026 | 2,160.00 | 2,220.00 | 2,100.00 | 2,170.00 | 2,170.00 | 0.46% | 6,333,500 |
| Jan 15, 2026 | 2,210.00 | 2,250.00 | 2,160.00 | 2,160.00 | 2,160.00 | -1.37% | 2,137,900 |
| Jan 14, 2026 | 2,170.00 | 2,280.00 | 2,120.00 | 2,190.00 | 2,190.00 | 0.92% | 7,342,800 |
| Jan 13, 2026 | 2,100.00 | 2,240.00 | 2,090.00 | 2,170.00 | 2,170.00 | 3.33% | 7,790,500 |
| Jan 12, 2026 | 2,200.00 | 2,200.00 | 1,990.00 | 2,100.00 | 2,100.00 | -5.83% | 23,689,000 |
| Jan 9, 2026 | 2,180.00 | 2,250.00 | 2,180.00 | 2,230.00 | 2,230.00 | 2.29% | 3,899,300 |
| Jan 8, 2026 | 2,300.00 | 2,320.00 | 2,180.00 | 2,180.00 | 2,180.00 | -4.80% | 9,257,400 |
| Jan 7, 2026 | 2,500.00 | 2,550.00 | 2,270.00 | 2,290.00 | 2,290.00 | -8.03% | 10,847,800 |
| Jan 6, 2026 | 2,420.00 | 2,560.00 | 2,400.00 | 2,490.00 | 2,490.00 | 3.32% | 9,609,900 |
| Jan 5, 2026 | 2,380.00 | 2,440.00 | 2,180.00 | 2,410.00 | 2,410.00 | -0.82% | 12,027,800 |