PT Dana Brata Luhur Tbk (IDX:TEBE)
Indonesia · Delayed Price · Currency is IDR 1,955.00
-125.00 (-6.01%)
Sep 22, 2026, 3:30 PM WIB
PT Dana Brata Luhur Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,340.00 | 2,340.00 | 2,050.00 | 2,080.00 | 2,080.00 | 5.85% | 64,260,100 |
| Sep 17, 2026 | 1,650.00 | 2,060.00 | 1,650.00 | 1,965.00 | 1,965.00 | 18.73% | 70,100,500 |
| Sep 16, 2026 | 1,695.00 | 1,735.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.49% | 5,182,400 |
| Sep 15, 2026 | 1,710.00 | 1,775.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.30% | 9,869,900 |
| Sep 14, 2026 | 1,705.00 | 1,765.00 | 1,625.00 | 1,685.00 | 1,685.00 | -1.75% | 10,187,400 |
| Sep 11, 2026 | 1,775.00 | 1,775.00 | 1,670.00 | 1,715.00 | 1,715.00 | -3.38% | 6,061,500 |
| Sep 10, 2026 | 1,800.00 | 1,960.00 | 1,735.00 | 1,775.00 | 1,775.00 | -1.11% | 34,831,400 |
| Sep 9, 2026 | 1,800.00 | 1,865.00 | 1,775.00 | 1,795.00 | 1,795.00 | - | 14,300,600 |
| Sep 8, 2026 | 1,725.00 | 1,805.00 | 1,670.00 | 1,795.00 | 1,795.00 | 7.49% | 14,203,200 |
| Sep 7, 2026 | 1,675.00 | 1,705.00 | 1,635.00 | 1,670.00 | 1,670.00 | 0.60% | 5,294,000 |
| Sep 4, 2026 | 1,735.00 | 1,740.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.92% | 3,527,000 |
| Sep 3, 2026 | 1,750.00 | 1,770.00 | 1,700.00 | 1,710.00 | 1,710.00 | -1.72% | 5,345,200 |
| Sep 2, 2026 | 1,645.00 | 1,740.00 | 1,630.00 | 1,740.00 | 1,740.00 | 5.78% | 10,051,000 |
| Sep 1, 2026 | 1,720.00 | 1,720.00 | 1,610.00 | 1,645.00 | 1,645.00 | -1.79% | 6,204,100 |
| Aug 31, 2026 | 1,735.00 | 1,770.00 | 1,670.00 | 1,675.00 | 1,675.00 | -3.46% | 7,878,800 |
| Aug 28, 2026 | 1,745.00 | 1,815.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.57% | 9,527,100 |
| Aug 27, 2026 | 1,720.00 | 1,825.00 | 1,720.00 | 1,745.00 | 1,745.00 | 2.35% | 7,634,100 |
| Aug 26, 2026 | 1,745.00 | 1,885.00 | 1,630.00 | 1,705.00 | 1,705.00 | -2.29% | 29,577,700 |
| Aug 24, 2026 | 1,750.00 | 1,825.00 | 1,730.00 | 1,745.00 | 1,745.00 | -0.29% | 9,370,900 |
| Aug 21, 2026 | 1,850.00 | 1,910.00 | 1,750.00 | 1,750.00 | 1,750.00 | -6.17% | 31,705,100 |
| Aug 20, 2026 | 1,620.00 | 1,980.00 | 1,560.00 | 1,865.00 | 1,865.00 | 17.67% | 60,964,500 |
| Aug 19, 2026 | 1,505.00 | 1,685.00 | 1,460.00 | 1,585.00 | 1,585.00 | -7.58% | 51,729,000 |
| Aug 18, 2026 | 1,500.00 | 1,715.00 | 1,495.00 | 1,715.00 | 1,715.00 | 24.73% | 75,041,700 |
| Aug 14, 2026 | 1,120.00 | 1,375.00 | 1,100.00 | 1,375.00 | 1,375.00 | 25.00% | 28,177,600 |
| Aug 13, 2026 | 1,130.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 915,100 |
| Aug 12, 2026 | 1,095.00 | 1,135.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.46% | 1,356,700 |
| Aug 11, 2026 | 1,090.00 | 1,180.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.46% | 5,359,900 |
| Aug 10, 2026 | 1,130.00 | 1,135.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.80% | 1,349,400 |
| Aug 7, 2026 | 1,130.00 | 1,145.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.45% | 720,500 |
| Aug 6, 2026 | 1,085.00 | 1,140.00 | 1,075.00 | 1,105.00 | 1,105.00 | 2.31% | 2,511,500 |
| Aug 5, 2026 | 1,080.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 1,286,100 |
| Aug 4, 2026 | 1,080.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,080.00 | 0.93% | 452,500 |
| Aug 3, 2026 | 1,095.00 | 1,120.00 | 1,060.00 | 1,070.00 | 1,070.00 | -2.28% | 614,200 |
| Jul 31, 2026 | 1,130.00 | 1,165.00 | 1,090.00 | 1,095.00 | 1,095.00 | - | 2,763,600 |
| Jul 30, 2026 | 1,035.00 | 1,195.00 | 1,030.00 | 1,095.00 | 1,095.00 | 5.80% | 8,381,900 |
| Jul 29, 2026 | 1,050.00 | 1,070.00 | 995.00 | 1,035.00 | 1,035.00 | -0.48% | 994,500 |
| Jul 28, 2026 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 383,500 |
| Jul 27, 2026 | 1,055.00 | 1,055.00 | 1,010.00 | 1,045.00 | 1,045.00 | -0.48% | 900,600 |
| Jul 24, 2026 | 1,090.00 | 1,090.00 | 1,040.00 | 1,050.00 | 1,050.00 | -4.11% | 994,800 |
| Jul 23, 2026 | 1,100.00 | 1,145.00 | 1,080.00 | 1,095.00 | 1,095.00 | -0.45% | 2,059,700 |
| Jul 22, 2026 | 1,110.00 | 1,140.00 | 1,050.00 | 1,100.00 | 1,100.00 | -0.90% | 1,581,600 |
| Jul 21, 2026 | 1,035.00 | 1,145.00 | 1,030.00 | 1,110.00 | 1,110.00 | 8.29% | 4,843,500 |
| Jul 20, 2026 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.99% | 1,027,000 |
| Jul 17, 2026 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | - | 446,000 |
| Jul 16, 2026 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 0.50% | 891,600 |
| Jul 15, 2026 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 222,600 |
| Jul 14, 2026 | 1,010.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.50% | 630,300 |
| Jul 13, 2026 | 1,000.00 | 1,010.00 | 995.00 | 1,005.00 | 1,005.00 | -0.50% | 359,200 |
| Jul 10, 2026 | 1,000.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | - | 299,500 |
| Jul 9, 2026 | 1,005.00 | 1,030.00 | 980.00 | 1,010.00 | 1,010.00 | 1.00% | 412,400 |