PT Dana Brata Luhur Tbk (IDX:TEBE)
Indonesia · Delayed Price · Currency is IDR 1,015.00
+100.00 (10.93%)
May 22, 2026, 4:13 PM WIB
PT Dana Brata Luhur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 925.00 | 1,040.00 | 820.00 | 1,015.00 | 1,015.00 | 10.93% | 2,017,400 |
| May 21, 2026 | 1,035.00 | 1,055.00 | 915.00 | 915.00 | 915.00 | -11.59% | 1,674,800 |
| May 20, 2026 | 1,060.00 | 1,075.00 | 1,000.00 | 1,035.00 | 1,035.00 | -2.36% | 1,004,200 |
| May 19, 2026 | 1,135.00 | 1,140.00 | 1,010.00 | 1,060.00 | 1,060.00 | -6.19% | 1,625,000 |
| May 18, 2026 | 1,175.00 | 1,175.00 | 1,050.00 | 1,130.00 | 1,130.00 | -4.24% | 2,824,200 |
| May 13, 2026 | 1,205.00 | 1,230.00 | 1,165.00 | 1,180.00 | 1,180.00 | -1.67% | 1,147,400 |
| May 12, 2026 | 1,210.00 | 1,210.00 | 1,175.00 | 1,200.00 | 1,200.00 | -0.83% | 660,400 |
| May 11, 2026 | 1,205.00 | 1,220.00 | 1,145.00 | 1,210.00 | 1,210.00 | 0.41% | 1,041,300 |
| May 8, 2026 | 1,250.00 | 1,260.00 | 1,190.00 | 1,205.00 | 1,205.00 | -2.82% | 1,838,500 |
| May 7, 2026 | 1,280.00 | 1,290.00 | 1,235.00 | 1,240.00 | 1,240.00 | -1.59% | 2,381,800 |
| May 6, 2026 | 1,255.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.40% | 1,324,100 |
| May 5, 2026 | 1,250.00 | 1,260.00 | 1,230.00 | 1,255.00 | 1,255.00 | 0.40% | 718,600 |
| May 4, 2026 | 1,260.00 | 1,285.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 723,100 |
| Apr 30, 2026 | 1,285.00 | 1,285.00 | 1,230.00 | 1,260.00 | 1,260.00 | -1.95% | 3,097,300 |
| Apr 29, 2026 | 1,285.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,285.00 | - | 1,189,400 |
| Apr 28, 2026 | 1,290.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.39% | 1,340,500 |
| Apr 27, 2026 | 1,290.00 | 1,325.00 | 1,265.00 | 1,290.00 | 1,290.00 | 0.78% | 1,549,100 |
| Apr 24, 2026 | 1,350.00 | 1,365.00 | 1,260.00 | 1,280.00 | 1,280.00 | -5.19% | 2,175,300 |
| Apr 23, 2026 | 1,395.00 | 1,395.00 | 1,345.00 | 1,350.00 | 1,350.00 | -2.88% | 1,756,300 |
| Apr 22, 2026 | 1,350.00 | 1,405.00 | 1,350.00 | 1,390.00 | 1,390.00 | 2.96% | 1,942,000 |
| Apr 21, 2026 | 1,360.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.37% | 1,226,000 |
| Apr 20, 2026 | 1,375.00 | 1,395.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.45% | 1,705,500 |
| Apr 17, 2026 | 1,385.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.72% | 1,062,400 |
| Apr 16, 2026 | 1,410.00 | 1,420.00 | 1,365.00 | 1,385.00 | 1,385.00 | -1.77% | 2,659,800 |
| Apr 15, 2026 | 1,420.00 | 1,435.00 | 1,395.00 | 1,410.00 | 1,410.00 | 0.36% | 4,301,000 |
| Apr 14, 2026 | 1,380.00 | 1,450.00 | 1,375.00 | 1,405.00 | 1,405.00 | 1.81% | 6,830,900 |
| Apr 13, 2026 | 1,350.00 | 1,380.00 | 1,315.00 | 1,380.00 | 1,380.00 | 2.60% | 4,384,000 |
| Apr 10, 2026 | 1,345.00 | 1,395.00 | 1,305.00 | 1,345.00 | 1,345.00 | - | 6,148,400 |
| Apr 9, 2026 | 1,400.00 | 1,415.00 | 1,335.00 | 1,345.00 | 1,345.00 | -4.54% | 14,131,900 |
| Apr 8, 2026 | 1,560.00 | 1,575.00 | 1,495.00 | 1,565.00 | 1,409.00 | 0.32% | 19,249,200 |
| Apr 7, 2026 | 1,525.00 | 1,560.00 | 1,480.00 | 1,560.00 | 1,404.50 | 5.76% | 10,990,900 |
| Apr 6, 2026 | 1,460.00 | 1,500.00 | 1,445.00 | 1,475.00 | 1,327.97 | 2.08% | 10,639,000 |
| Apr 2, 2026 | 1,400.00 | 1,450.00 | 1,395.00 | 1,445.00 | 1,300.96 | 6.25% | 12,398,700 |
| Apr 1, 2026 | 1,320.00 | 1,395.00 | 1,285.00 | 1,360.00 | 1,224.43 | 6.67% | 7,246,600 |
| Mar 31, 2026 | 1,275.00 | 1,315.00 | 1,210.00 | 1,275.00 | 1,147.91 | 0.79% | 5,296,400 |
| Mar 30, 2026 | 1,170.00 | 1,280.00 | 1,115.00 | 1,265.00 | 1,138.90 | 8.12% | 2,032,600 |
| Mar 27, 2026 | 1,160.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,053.37 | 1.30% | 443,800 |
| Mar 26, 2026 | 1,220.00 | 1,290.00 | 1,155.00 | 1,155.00 | 1,039.87 | -4.15% | 1,852,800 |
| Mar 25, 2026 | 1,155.00 | 1,220.00 | 1,140.00 | 1,205.00 | 1,084.88 | 4.78% | 1,505,700 |
| Mar 17, 2026 | 1,150.00 | 1,190.00 | 1,125.00 | 1,150.00 | 1,035.37 | 0.44% | 1,455,400 |
| Mar 16, 2026 | 1,130.00 | 1,195.00 | 1,060.00 | 1,145.00 | 1,030.87 | 1.33% | 1,222,300 |
| Mar 13, 2026 | 1,245.00 | 1,245.00 | 1,125.00 | 1,130.00 | 1,017.36 | -7.00% | 2,821,000 |
| Mar 12, 2026 | 1,280.00 | 1,280.00 | 1,210.00 | 1,215.00 | 1,093.89 | -3.57% | 1,701,100 |
| Mar 11, 2026 | 1,265.00 | 1,380.00 | 1,250.00 | 1,260.00 | 1,134.40 | 1.20% | 3,014,300 |
| Mar 10, 2026 | 1,250.00 | 1,300.00 | 1,195.00 | 1,245.00 | 1,120.90 | 2.47% | 5,227,400 |
| Mar 9, 2026 | 1,340.00 | 1,340.00 | 1,170.00 | 1,215.00 | 1,093.89 | -10.66% | 8,877,600 |
| Mar 6, 2026 | 1,400.00 | 1,435.00 | 1,300.00 | 1,360.00 | 1,224.43 | -4.90% | 2,376,800 |
| Mar 5, 2026 | 1,510.00 | 1,510.00 | 1,430.00 | 1,430.00 | 1,287.46 | 0.35% | 810,900 |
| Mar 4, 2026 | 1,595.00 | 1,595.00 | 1,415.00 | 1,425.00 | 1,282.96 | -10.66% | 4,892,000 |
| Mar 3, 2026 | 1,575.00 | 1,655.00 | 1,545.00 | 1,595.00 | 1,436.01 | 1.27% | 2,194,700 |