PT Dana Brata Luhur Tbk (IDX:TEBE)
Indonesia
· Delayed Price · Currency is IDR 2,820.00
+560.00 (24.78%)
Sep 25, 2025, 7:54 AM WIB
PT Dana Brata Luhur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2,480.00 | 2,820.00 | 2,450.00 | 2,820.00 | - | - | 48,959,400 |
| Sep 24, 2025 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - | - |
| Sep 23, 2025 | 2,480.00 | 2,820.00 | 2,450.00 | 2,820.00 | 2,820.00 | 24.78% | 48,959,400 |
| Sep 22, 2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | - | - |
| Sep 19, 2025 | 1,840.00 | 2,290.00 | 1,840.00 | 2,260.00 | 2,260.00 | 23.16% | 79,604,900 |
| Sep 18, 2025 | 1,875.00 | 1,890.00 | 1,835.00 | 1,835.00 | 1,835.00 | -2.13% | 4,010,500 |
| Sep 17, 2025 | 1,940.00 | 1,945.00 | 1,855.00 | 1,875.00 | 1,875.00 | -3.35% | 6,868,600 |
| Sep 16, 2025 | 1,820.00 | 1,960.00 | 1,775.00 | 1,940.00 | 1,940.00 | 7.78% | 11,716,800 |
| Sep 15, 2025 | 1,850.00 | 1,850.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.55% | 3,349,600 |
| Sep 12, 2025 | 1,880.00 | 1,960.00 | 1,750.00 | 1,810.00 | 1,810.00 | -2.43% | 8,835,600 |
| Sep 11, 2025 | 1,880.00 | 1,930.00 | 1,815.00 | 1,855.00 | 1,855.00 | -1.33% | 12,506,500 |
| Sep 10, 2025 | 1,775.00 | 1,950.00 | 1,735.00 | 1,880.00 | 1,880.00 | 5.62% | 12,603,200 |
| Sep 9, 2025 | 1,680.00 | 1,850.00 | 1,680.00 | 1,780.00 | 1,780.00 | 5.64% | 9,113,100 |
| Sep 8, 2025 | 1,680.00 | 1,795.00 | 1,645.00 | 1,685.00 | 1,685.00 | 0.30% | 7,807,600 |
| Sep 4, 2025 | 1,800.00 | 1,800.00 | 1,635.00 | 1,680.00 | 1,680.00 | -5.62% | 11,172,500 |
| Sep 3, 2025 | 1,880.00 | 1,890.00 | 1,780.00 | 1,780.00 | 1,780.00 | -4.81% | 10,342,300 |
| Sep 2, 2025 | 1,940.00 | 1,945.00 | 1,815.00 | 1,870.00 | 1,870.00 | 2.47% | 13,181,700 |
| Sep 1, 2025 | 1,715.00 | 1,990.00 | 1,650.00 | 1,825.00 | 1,825.00 | -2.93% | 29,426,400 |
| Aug 29, 2025 | 1,795.00 | 2,090.00 | 1,740.00 | 1,880.00 | 1,880.00 | 7.43% | 64,644,700 |
| Aug 28, 2025 | 1,465.00 | 1,750.00 | 1,430.00 | 1,750.00 | 1,750.00 | 25.00% | 47,854,900 |
| Aug 27, 2025 | 1,295.00 | 1,440.00 | 1,255.00 | 1,400.00 | 1,400.00 | 8.95% | 30,950,500 |
| Aug 26, 2025 | 1,140.00 | 1,400.00 | 1,100.00 | 1,285.00 | 1,285.00 | 13.22% | 45,968,000 |
| Aug 25, 2025 | 1,120.00 | 1,170.00 | 1,085.00 | 1,135.00 | 1,135.00 | 1.34% | 4,869,900 |
| Aug 22, 2025 | 1,130.00 | 1,165.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.90% | 2,970,500 |
| Aug 21, 2025 | 1,180.00 | 1,215.00 | 1,110.00 | 1,110.00 | 1,110.00 | -5.13% | 8,406,100 |
| Aug 20, 2025 | 1,090.00 | 1,300.00 | 1,060.00 | 1,170.00 | 1,170.00 | 8.33% | 16,434,400 |
| Aug 19, 2025 | 1,070.00 | 1,110.00 | 1,045.00 | 1,080.00 | 1,080.00 | 0.47% | 3,427,700 |
| Aug 15, 2025 | 1,125.00 | 1,140.00 | 1,075.00 | 1,075.00 | 1,075.00 | -4.02% | 2,581,400 |
| Aug 14, 2025 | 1,135.00 | 1,155.00 | 1,095.00 | 1,120.00 | 1,120.00 | -1.32% | 2,650,200 |
| Aug 13, 2025 | 1,195.00 | 1,285.00 | 1,090.00 | 1,135.00 | 1,135.00 | -3.81% | 8,017,900 |
| Aug 12, 2025 | 1,150.00 | 1,200.00 | 1,125.00 | 1,180.00 | 1,180.00 | 2.61% | 2,687,800 |
| Aug 11, 2025 | 1,160.00 | 1,210.00 | 1,110.00 | 1,150.00 | 1,150.00 | 6.98% | 6,690,600 |
| Aug 8, 2025 | 1,105.00 | 1,105.00 | 1,035.00 | 1,075.00 | 1,075.00 | -2.71% | 2,242,600 |
| Aug 7, 2025 | 1,160.00 | 1,160.00 | 1,100.00 | 1,105.00 | 1,105.00 | -4.74% | 2,747,800 |
| Aug 6, 2025 | 1,140.00 | 1,200.00 | 1,115.00 | 1,160.00 | 1,160.00 | 1.75% | 3,204,600 |
| Aug 5, 2025 | 1,165.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1,140.00 | -0.87% | 1,592,500 |
| Aug 4, 2025 | 1,185.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,150.00 | -3.36% | 3,212,100 |
| Aug 1, 2025 | 1,200.00 | 1,230.00 | 1,160.00 | 1,190.00 | 1,190.00 | 3.48% | 3,479,000 |
| Jul 31, 2025 | 1,300.00 | 1,320.00 | 1,135.00 | 1,150.00 | 1,150.00 | -11.54% | 10,005,900 |
| Jul 30, 2025 | 1,050.00 | 1,300.00 | 1,040.00 | 1,300.00 | 1,300.00 | 23.81% | 27,780,500 |
| Jul 29, 2025 | 1,075.00 | 1,110.00 | 1,030.00 | 1,050.00 | 1,050.00 | -1.87% | 5,715,800 |
| Jul 28, 2025 | 1,075.00 | 1,150.00 | 1,055.00 | 1,070.00 | 1,070.00 | -0.47% | 3,007,400 |
| Jul 25, 2025 | 1,100.00 | 1,105.00 | 1,000.00 | 1,075.00 | 1,075.00 | -1.83% | 5,033,100 |
| Jul 24, 2025 | 1,180.00 | 1,200.00 | 1,095.00 | 1,095.00 | 1,095.00 | -7.59% | 4,356,700 |
| Jul 23, 2025 | 1,220.00 | 1,305.00 | 1,140.00 | 1,185.00 | 1,185.00 | -1.25% | 14,081,300 |
| Jul 22, 2025 | 1,115.00 | 1,200.00 | 1,070.00 | 1,200.00 | 1,200.00 | 9.09% | 14,819,600 |
| Jul 21, 2025 | 995.00 | 1,100.00 | 990.00 | 1,100.00 | 1,100.00 | 12.82% | 16,191,100 |
| Jul 18, 2025 | 865.00 | 1,035.00 | 865.00 | 975.00 | 975.00 | 14.71% | 25,833,300 |
| Jul 17, 2025 | 740.00 | 855.00 | 740.00 | 850.00 | 850.00 | 17.24% | 14,991,600 |
| Jul 16, 2025 | 705.00 | 755.00 | 705.00 | 725.00 | 725.00 | 2.84% | 5,329,400 |