Stock listing
IDX:TEBE PT Dana Brata Luhur Tbk Saham
Follow PT Dana Brata Luhur Tbk into a list and get an email when it puts out news.
Share price · IDX:TEBE
1,605.00 IDR +55.00 (+3.5%)
Close on Nov 2, 2026
- Day range
- 1,445.00 – 1,700.00 IDRNov 2, 2026
- Volume
- 11.65M sharesNov 2, 2026
- Market cap
- 2.06T IDRAt the close on Nov 2, 2026 · price × 1.28B shares outstanding
- 52-week range
- 760.00 – 3,100.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 39.35B IDRMedian day 10.27M shares · 9 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:TEBE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,605.00 | +55.00 | +3.5% | 1,540.00 | 1,700.00 | 1,445.00 | 11,652,900 | |
| 1,550.00 | -115.00 | -6.9% | 1,665.00 | 1,700.00 | 1,550.00 | 10,611,700 | |
| 1,665.00 | -85.00 | -4.9% | 1,780.00 | 1,845.00 | 1,650.00 | 10,350,700 | |
| 1,750.00 | -130.00 | -6.9% | 1,885.00 | 1,900.00 | 1,750.00 | 12,007,400 | |
| 1,880.00 | -120.00 | -6.0% | 2,020.00 | 2,090.00 | 1,860.00 | 16,619,100 | |
| 2,000.00 | -110.00 | -5.2% | 2,130.00 | 2,310.00 | 1,980.00 | 31,591,400 | |
| 2,110.00 | +190.00 | +9.9% | 1,910.00 | 2,210.00 | 1,895.00 | 31,698,300 | |
| 1,920.00 | +200.00 | +11.6% | 1,665.00 | 2,110.00 | 1,620.00 | 31,466,200 | |
| 1,720.00 | -45.00 | -2.5% | 1,800.00 | 1,810.00 | 1,645.00 | 18,400,500 | |
| 1,765.00 | -85.00 | -4.6% | 1,725.00 | 1,840.00 | 1,725.00 | 42,092,800 | |
| 1,850.00 | -135.00 | -6.8% | 1,850.00 | 1,850.00 | 1,850.00 | 1,148,400 | |
| 1,985.00 | -345.00 | -14.8% | 1,985.00 | 1,985.00 | 1,985.00 | 3,049,600 | |
| 2,330.00 | -400.00 | -14.7% | 2,600.00 | 2,690.00 | 2,330.00 | 44,455,100 | |
| 2,730.00 | -60.00 | -2.2% | 2,840.00 | 2,840.00 | 2,610.00 | 16,153,000 | |
| 2,790.00 | -60.00 | -2.1% | 2,850.00 | 3,020.00 | 2,720.00 | 31,152,200 | |
| 2,850.00 | +50.00 | +1.8% | 2,840.00 | 3,100.00 | 2,600.00 | 48,236,400 | |
| 2,800.00 | +110.00 | +4.1% | 2,400.00 | 2,840.00 | 2,290.00 | 62,494,300 | |
| 2,690.00 | 0.00 | 0.0% | 2,690.00 | 2,690.00 | 2,690.00 | 0 | |
| 2,690.00 | 0.00 | 0.0% | 2,690.00 | 2,690.00 | 2,690.00 | 0 | |
| 2,690.00 | 0.00 | 0.0% | 2,690.00 | 2,690.00 | 2,690.00 | 0 | |
| 2,690.00 | 0.00 | 0.0% | 2,690.00 | 2,690.00 | 2,690.00 | 0 | |
| 2,690.00 | 0.00 | 0.0% | 2,690.00 | 2,690.00 | 2,690.00 | 0 | |
| 2,690.00 | 0.00 | 0.0% | 2,690.00 | 2,690.00 | 2,690.00 | 0 | |
| 2,690.00 | +350.00 | +15.0% | 2,360.00 | 2,820.00 | 2,310.00 | 69,885,700 | |
| 2,340.00 | +160.00 | +7.3% | 2,180.00 | 2,400.00 | 2,140.00 | 36,515,400 | |
| 2,180.00 | -160.00 | -6.8% | 2,330.00 | 2,350.00 | 2,110.00 | 20,246,600 | |
| 2,340.00 | -30.00 | -1.3% | 2,370.00 | 2,460.00 | 2,240.00 | 43,497,100 | |
| 2,370.00 | +320.00 | +15.6% | 2,020.00 | 2,450.00 | 1,995.00 | 41,879,100 | |
| 2,050.00 | +70.00 | +3.5% | 1,950.00 | 2,120.00 | 1,905.00 | 17,282,400 | |
| 1,980.00 | -100.00 | -4.8% | 1,825.00 | 2,100.00 | 1,825.00 | 27,025,700 | |
| 2,080.00 | 0.00 | 0.0% | 2,080.00 | 2,080.00 | 2,080.00 | 0 | |
| 2,080.00 | +115.00 | +5.9% | 2,340.00 | 2,340.00 | 2,050.00 | 64,260,100 | |
| 1,965.00 | +310.00 | +18.7% | 1,650.00 | 2,060.00 | 1,650.00 | 70,100,500 | |
| 1,655.00 | -25.00 | -1.5% | 1,695.00 | 1,735.00 | 1,655.00 | 5,182,400 | |
| 1,680.00 | -5.00 | -0.3% | 1,710.00 | 1,775.00 | 1,670.00 | 9,869,900 | |
| 1,685.00 | -30.00 | -1.7% | 1,705.00 | 1,765.00 | 1,625.00 | 10,187,400 | |
| 1,715.00 | -60.00 | -3.4% | 1,775.00 | 1,775.00 | 1,670.00 | 6,061,500 | |
| 1,775.00 | -20.00 | -1.1% | 1,800.00 | 1,960.00 | 1,735.00 | 34,831,400 | |
| 1,795.00 | 0.00 | 0.0% | 1,800.00 | 1,865.00 | 1,775.00 | 14,300,600 | |
| 1,795.00 | +125.00 | +7.5% | 1,725.00 | 1,805.00 | 1,670.00 | 14,203,200 | |
| 1,670.00 | +10.00 | +0.6% | 1,675.00 | 1,705.00 | 1,635.00 | 5,294,000 | |
| 1,660.00 | -50.00 | -2.9% | 1,735.00 | 1,740.00 | 1,660.00 | 3,527,000 | |
| 1,710.00 | -30.00 | -1.7% | 1,750.00 | 1,770.00 | 1,700.00 | 5,345,200 | |
| 1,740.00 | +95.00 | +5.8% | 1,645.00 | 1,740.00 | 1,630.00 | 10,051,000 | |
| 1,645.00 | -30.00 | -1.8% | 1,720.00 | 1,720.00 | 1,610.00 | 6,204,100 | |
| 1,675.00 | -60.00 | -3.5% | 1,735.00 | 1,770.00 | 1,670.00 | 7,878,800 | |
| 1,735.00 | -10.00 | -0.6% | 1,745.00 | 1,815.00 | 1,735.00 | 9,527,100 | |
| 1,745.00 | +40.00 | +2.3% | 1,720.00 | 1,825.00 | 1,720.00 | 7,634,100 | |
| 1,705.00 | -40.00 | -2.3% | 1,745.00 | 1,885.00 | 1,630.00 | 29,577,700 | |
| 1,745.00 | 0.00 | 0.0% | 1,745.00 | 1,745.00 | 1,745.00 | 0 | |
| 1,745.00 | -5.00 | -0.3% | 1,750.00 | 1,825.00 | 1,730.00 | 9,370,900 | |
| 1,750.00 | -115.00 | -6.2% | 1,850.00 | 1,910.00 | 1,750.00 | 31,705,100 | |
| 1,865.00 | +280.00 | +17.7% | 1,620.00 | 1,980.00 | 1,560.00 | 60,964,500 | |
| 1,585.00 | -130.00 | -7.6% | 1,505.00 | 1,685.00 | 1,460.00 | 51,729,000 | |
| 1,715.00 | +340.00 | +24.7% | 1,500.00 | 1,715.00 | 1,495.00 | 75,041,700 | |
| 1,375.00 | 0.00 | 0.0% | 1,375.00 | 1,375.00 | 1,375.00 | 0 | |
| 1,375.00 | +275.00 | +25.0% | 1,120.00 | 1,375.00 | 1,100.00 | 28,177,600 | |
| 1,100.00 | 0.00 | 0.0% | 1,130.00 | 1,130.00 | 1,090.00 | 915,100 | |
| 1,100.00 | +5.00 | +0.5% | 1,095.00 | 1,135.00 | 1,095.00 | 1,356,700 | |
| 1,095.00 | +5.00 | +0.5% | 1,090.00 | 1,180.00 | 1,090.00 | 5,359,900 | |
| 1,090.00 | -20.00 | -1.8% | 1,130.00 | 1,135.00 | 1,085.00 | 1,349,400 | |
| 1,110.00 | +5.00 | +0.5% | 1,130.00 | 1,145.00 | 1,100.00 | 720,500 | |
| 1,105.00 | +25.00 | +2.3% | 1,085.00 | 1,140.00 | 1,075.00 | 2,511,500 | |
| 1,080.00 | 0.00 | 0.0% | 1,080.00 | 1,100.00 | 1,070.00 | 1,286,100 | |
| 1,080.00 | +10.00 | +0.9% | 1,080.00 | 1,085.00 | 1,060.00 | 452,500 | |
| 1,070.00 | -25.00 | -2.3% | 1,095.00 | 1,120.00 | 1,060.00 | 614,200 |
- Ticker
- IDX:TEBE
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 2,850.00 (+1.8%) on Oct 12, 2026
Explanation on Request for Explanation of the Exchange
Oct 6, 2026
Closed 2,690.00 (0.0%) on Oct 7, 2026
Public Expose Report Disclosure - Incidentil
Oct 6, 2026
Closed 2,690.00 (0.0%) on Oct 6, 2026
Public Expose Material Submission - Incidentil (CORRECTION)
Sep 29, 2026
Closed 2,340.00 (+7.3%) on Sep 29, 2026
Public Expose Material Submission - Incidentil (A)
Sep 28, 2026
Closed 2,180.00 (-6.8%) on Sep 28, 2026
General Announcement Public Expose - Incidentil
Sep 25, 2026
Closed 2,340.00 (-1.3%) on Sep 25, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 7, 2026
Closed 1,795.00 (+7.5%) on Sep 8, 2026
Report of ownership or any changes in share ownership of public companies
Sep 6, 2026
Closed 1,670.00 (+0.6%) on Sep 7, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 30, 2026
Closed 1,675.00 (-3.5%) on Aug 31, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 5, 2026
Closed 1,105.00 (+2.3%) on Aug 6, 2026
PT Dana Brata Luhur Tbk on 6ix
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Dana Brata Luhur Tbk.