PT Dana Brata Luhur Tbk(ID:TEBE)
Rp1,405.00+10.00 (+0.72%)
ID:TEBE
PT Dana Brata Luhur Tbk historical prices
Rp1,405.00
At close:+10.00 (+0.72%)
PT Dana Brata Luhur Tbk (TEBE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,415.00 | 1,450.00 | 1,355.00 | 1,405.00 | 1,405.00 | +0.72% | 9,734,800 | 0.47 |
| Nov 10, 2026 | 1,325.00 | 1,450.00 | 1,320.00 | 1,395.00 | 1,395.00 | +4.10% | 7,567,600 | 0.37 |
| Nov 09, 2026 | 1,340.00 | 1,390.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.87% | 4,316,800 | 0.21 |
| Nov 06, 2026 | 1,295.00 | 1,375.00 | 1,250.00 | 1,340.00 | 1,340.00 | 0.00% | 7,493,000 | 0.37 |
| Nov 05, 2026 | 1,395.00 | 1,435.00 | 1,310.00 | 1,340.00 | 1,340.00 | -3.94% | 12,708,800 | 0.63 |
| Nov 04, 2026 | 1,395.00 | 1,440.00 | 1,395.00 | 1,395.00 | 1,395.00 | -6.69% | 7,182,700 | 0.36 |
| Nov 03, 2026 | 1,630.00 | 1,650.00 | 1,495.00 | 1,495.00 | 1,495.00 | -6.85% | 8,039,200 | 0.40 |
| Nov 02, 2026 | 1,540.00 | 1,700.00 | 1,445.00 | 1,605.00 | 1,605.00 | +3.55% | 11,652,900 | 0.59 |
| Oct 30, 2026 | 1,665.00 | 1,700.00 | 1,550.00 | 1,550.00 | 1,550.00 | -6.91% | 10,611,700 | 0.54 |
| Oct 29, 2026 | 1,780.00 | 1,845.00 | 1,650.00 | 1,665.00 | 1,665.00 | -4.86% | 10,350,700 | 0.53 |
| Oct 28, 2026 | 1,885.00 | 1,900.00 | 1,750.00 | 1,750.00 | 1,750.00 | -6.91% | 12,007,400 | 0.62 |
| Oct 27, 2026 | 2,020.00 | 2,090.00 | 1,860.00 | 1,880.00 | 1,880.00 | -6.00% | 16,619,100 | 0.86 |
| Oct 26, 2026 | 2,130.00 | 2,310.00 | 1,980.00 | 2,000.00 | 2,000.00 | -5.21% | 31,591,400 | 1.68 |
| Oct 23, 2026 | 1,910.00 | 2,210.00 | 1,895.00 | 2,110.00 | 2,110.00 | +9.90% | 31,698,300 | 1.73 |
| Oct 22, 2026 | 1,665.00 | 2,110.00 | 1,620.00 | 1,920.00 | 1,920.00 | +11.63% | 31,466,200 | 1.77 |
| Oct 21, 2026 | 1,800.00 | 1,810.00 | 1,645.00 | 1,720.00 | 1,720.00 | -2.55% | 18,400,500 | 1.05 |
| Oct 20, 2026 | 1,725.00 | 1,840.00 | 1,725.00 | 1,765.00 | 1,765.00 | -4.59% | 42,092,800 | 2.49 |
| Oct 19, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -6.80% | 1,148,400 | 0.07 |
| Oct 16, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | -14.81% | 2,162,500 | 0.13 |
| Oct 15, 2026 | 2,600.00 | 2,690.00 | 2,330.00 | 2,330.00 | 2,330.00 | -14.65% | 44,455,100 | 2.74 |
| Oct 14, 2026 | 2,840.00 | 2,840.00 | 2,610.00 | 2,730.00 | 2,730.00 | -2.15% | 16,153,000 | 1.01 |
| Oct 13, 2026 | 2,850.00 | 3,020.00 | 2,720.00 | 2,790.00 | 2,790.00 | -2.11% | 31,152,200 | 2.01 |
| Oct 12, 2026 | 2,840.00 | 3,100.00 | 2,600.00 | 2,850.00 | 2,850.00 | +1.79% | 48,236,400 | 3.27 |
| Oct 09, 2026 | 2,400.00 | 2,840.00 | 2,290.00 | 2,800.00 | 2,800.00 | +4.09% | 62,494,300 | 4.54 |
| Oct 08, 2026 | 2,690.00 | 2,820.00 | 2,310.00 | 2,690.00 | 2,690.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 2,690.00 | 2,820.00 | 2,310.00 | 2,690.00 | 2,690.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 2,690.00 | 2,820.00 | 2,310.00 | 2,690.00 | 2,690.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 2,690.00 | 2,820.00 | 2,310.00 | 2,690.00 | 2,690.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 2,690.00 | 2,820.00 | 2,310.00 | 2,690.00 | 2,690.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 2,690.00 | 2,820.00 | 2,310.00 | 2,690.00 | 2,690.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 2,360.00 | 2,820.00 | 2,310.00 | 2,690.00 | 2,690.00 | +14.96% | 69,885,700 | 5.50 |
| Sep 29, 2026 | 2,180.00 | 2,400.00 | 2,140.00 | 2,340.00 | 2,340.00 | +7.34% | 36,515,400 | 3.01 |
| Sep 28, 2026 | 2,330.00 | 2,350.00 | 2,110.00 | 2,180.00 | 2,180.00 | -6.84% | 20,246,600 | 1.71 |
| Sep 25, 2026 | 2,370.00 | 2,460.00 | 2,240.00 | 2,340.00 | 2,340.00 | -1.27% | 43,497,100 | 3.90 |
| Sep 24, 2026 | 2,020.00 | 2,450.00 | 1,995.00 | 2,370.00 | 2,370.00 | +15.61% | 41,879,100 | 3.99 |
| Sep 23, 2026 | 1,950.00 | 2,120.00 | 1,905.00 | 2,050.00 | 2,050.00 | +3.54% | 17,282,400 | 1.69 |
| Sep 22, 2026 | 1,825.00 | 2,100.00 | 1,825.00 | 1,980.00 | 1,980.00 | -4.81% | 27,025,700 | 2.76 |
| Sep 21, 2026 | 2,080.00 | 2,340.00 | 2,050.00 | 2,080.00 | 2,080.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,340.00 | 2,340.00 | 2,050.00 | 2,080.00 | 2,080.00 | +5.85% | 64,260,100 | 7.30 |
| Sep 17, 2026 | 1,650.00 | 2,060.00 | 1,650.00 | 1,965.00 | 1,965.00 | +18.73% | 70,100,500 | 9.10 |
| Sep 16, 2026 | 1,695.00 | 1,735.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.49% | 5,182,400 | 0.68 |
| Sep 15, 2026 | 1,710.00 | 1,775.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.30% | 9,869,900 | 1.32 |
| Sep 14, 2026 | 1,705.00 | 1,765.00 | 1,625.00 | 1,685.00 | 1,685.00 | -1.75% | 10,187,400 | 1.39 |
| Sep 11, 2026 | 1,775.00 | 1,775.00 | 1,670.00 | 1,715.00 | 1,715.00 | -3.38% | 6,061,500 | 0.84 |
| Sep 10, 2026 | 1,800.00 | 1,960.00 | 1,735.00 | 1,775.00 | 1,775.00 | -1.11% | 34,831,400 | 5.17 |
| Sep 09, 2026 | 1,800.00 | 1,865.00 | 1,775.00 | 1,795.00 | 1,795.00 | 0.00% | 14,300,600 | 2.19 |
| Sep 08, 2026 | 1,725.00 | 1,805.00 | 1,670.00 | 1,795.00 | 1,795.00 | +7.49% | 14,203,200 | 2.25 |
| Sep 07, 2026 | 1,675.00 | 1,705.00 | 1,635.00 | 1,670.00 | 1,670.00 | +0.60% | 5,294,000 | 0.85 |
| Sep 04, 2026 | 1,735.00 | 1,740.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.92% | 3,527,000 | 0.57 |
| Sep 03, 2026 | 1,750.00 | 1,770.00 | 1,700.00 | 1,710.00 | 1,710.00 | -1.72% | 5,345,200 | 0.87 |
