PT Dana Brata Luhur Tbk (IDX:TEBE)
Indonesia · Delayed Price · Currency is IDR 1,550.00
-115.00 (-6.91%)
Oct 30, 2026, 4:14 PM WIB
PT Dana Brata Luhur Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,665.00 | 1,700.00 | 1,550.00 | 1,550.00 | 1,550.00 | -6.91% | 10,611,800 |
| Oct 29, 2026 | 1,780.00 | 1,845.00 | 1,650.00 | 1,665.00 | 1,665.00 | -4.86% | 10,350,700 |
| Oct 28, 2026 | 1,885.00 | 1,900.00 | 1,750.00 | 1,750.00 | 1,750.00 | -6.91% | 12,007,400 |
| Oct 27, 2026 | 2,020.00 | 2,090.00 | 1,860.00 | 1,880.00 | 1,880.00 | -6.00% | 16,619,100 |
| Oct 26, 2026 | 2,130.00 | 2,310.00 | 1,980.00 | 2,000.00 | 2,000.00 | -5.21% | 31,591,400 |
| Oct 23, 2026 | 1,910.00 | 2,210.00 | 1,895.00 | 2,110.00 | 2,110.00 | 9.90% | 31,698,300 |
| Oct 22, 2026 | 1,665.00 | 2,110.00 | 1,620.00 | 1,920.00 | 1,920.00 | 11.63% | 31,466,200 |
| Oct 21, 2026 | 1,800.00 | 1,810.00 | 1,645.00 | 1,720.00 | 1,720.00 | -2.55% | 18,400,500 |
| Oct 20, 2026 | 1,725.00 | 1,840.00 | 1,725.00 | 1,765.00 | 1,765.00 | -4.59% | 42,092,800 |
| Oct 19, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -6.80% | 1,148,400 |
| Oct 16, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | -14.81% | 2,162,500 |
| Oct 15, 2026 | 2,600.00 | 2,690.00 | 2,330.00 | 2,330.00 | 2,330.00 | -14.65% | 44,455,000 |
| Oct 14, 2026 | 2,840.00 | 2,840.00 | 2,610.00 | 2,730.00 | 2,730.00 | -2.15% | 16,151,000 |
| Oct 13, 2026 | 2,850.00 | 3,020.00 | 2,720.00 | 2,790.00 | 2,790.00 | -2.11% | 31,152,200 |
| Oct 12, 2026 | 2,840.00 | 3,100.00 | 2,600.00 | 2,850.00 | 2,850.00 | 1.79% | 48,236,400 |
| Oct 9, 2026 | 2,400.00 | 2,840.00 | 2,290.00 | 2,800.00 | 2,800.00 | 4.09% | 62,494,300 |
| Sep 30, 2026 | 2,360.00 | 2,820.00 | 2,310.00 | 2,690.00 | 2,690.00 | 14.96% | 69,885,700 |
| Sep 29, 2026 | 2,180.00 | 2,400.00 | 2,140.00 | 2,340.00 | 2,340.00 | 7.34% | 36,515,400 |
| Sep 28, 2026 | 2,330.00 | 2,350.00 | 2,110.00 | 2,180.00 | 2,180.00 | -6.84% | 20,246,600 |
| Sep 25, 2026 | 2,370.00 | 2,460.00 | 2,240.00 | 2,340.00 | 2,340.00 | -1.27% | 43,497,100 |
| Sep 24, 2026 | 2,020.00 | 2,450.00 | 1,995.00 | 2,370.00 | 2,370.00 | 15.61% | 41,879,100 |
| Sep 23, 2026 | 1,950.00 | 2,120.00 | 1,905.00 | 2,050.00 | 2,050.00 | 3.54% | 17,282,400 |
| Sep 22, 2026 | 1,825.00 | 2,100.00 | 1,825.00 | 1,980.00 | 1,980.00 | -4.81% | 27,025,700 |
| 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 |