PT Dana Brata Luhur Tbk (IDX:TEBE)
Indonesia · Delayed Price · Currency is IDR 1,100.00
+5.00 (0.46%)
Aug 12, 2026, 4:05 PM WIB
PT Dana Brata Luhur Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,025.00 | 1,025.00 | 985.00 | 1,000.00 | 1,000.00 | -2.44% | 370,200 |
| Jul 7, 2026 | 1,015.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1.99% | 517,900 |
| Jul 6, 2026 | 1,005.00 | 1,030.00 | 985.00 | 1,005.00 | 1,005.00 | - | 385,400 |
| Jul 3, 2026 | 995.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 1.01% | 262,800 |
| Jul 2, 2026 | 975.00 | 1,025.00 | 960.00 | 995.00 | 995.00 | 3.65% | 612,100 |
| Jul 1, 2026 | 975.00 | 1,010.00 | 940.00 | 960.00 | 960.00 | 1.05% | 691,800 |
| Jun 30, 2026 | 970.00 | 975.00 | 935.00 | 950.00 | 950.00 | -2.06% | 547,100 |
| Jun 29, 2026 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | 970.00 | -1.02% | 235,500 |
| Jun 26, 2026 | 1,020.00 | 1,030.00 | 965.00 | 980.00 | 980.00 | -3.92% | 485,500 |
| Jun 25, 2026 | 1,000.00 | 1,035.00 | 985.00 | 1,020.00 | 1,020.00 | 2.00% | 423,300 |
| Jun 24, 2026 | 1,020.00 | 1,040.00 | 990.00 | 1,000.00 | 1,000.00 | -1.96% | 765,900 |
| Jun 23, 2026 | 1,050.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | -1.92% | 638,900 |
| Jun 22, 2026 | 1,065.00 | 1,110.00 | 1,020.00 | 1,040.00 | 1,040.00 | -2.35% | 1,160,100 |
| Jun 19, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 446,500 |
| Jun 18, 2026 | 1,070.00 | 1,075.00 | 1,035.00 | 1,065.00 | 1,065.00 | -0.47% | 506,600 |
| Jun 17, 2026 | 1,085.00 | 1,125.00 | 1,050.00 | 1,070.00 | 1,070.00 | -0.93% | 1,820,200 |
| Jun 15, 2026 | 1,055.00 | 1,120.00 | 1,050.00 | 1,080.00 | 1,080.00 | 3.35% | 2,468,200 |
| Jun 12, 2026 | 975.00 | 1,055.00 | 975.00 | 1,045.00 | 1,045.00 | 7.73% | 655,800 |
| Jun 11, 2026 | 1,000.00 | 1,010.00 | 960.00 | 970.00 | 970.00 | -2.02% | 591,400 |
| Jun 10, 2026 | 965.00 | 1,035.00 | 920.00 | 990.00 | 990.00 | 2.06% | 1,656,600 |
| Jun 9, 2026 | 790.00 | 975.00 | 790.00 | 970.00 | 970.00 | 22.78% | 1,954,600 |
| Jun 8, 2026 | 865.00 | 930.00 | 760.00 | 790.00 | 790.00 | -8.67% | 1,094,200 |
| Jun 5, 2026 | 915.00 | 915.00 | 850.00 | 865.00 | 865.00 | -5.46% | 696,500 |
| Jun 4, 2026 | 940.00 | 950.00 | 845.00 | 915.00 | 915.00 | -2.66% | 2,553,000 |
| Jun 3, 2026 | 1,015.00 | 1,040.00 | 920.00 | 940.00 | 940.00 | -7.39% | 1,377,500 |