Efek Terdaftar

DANA BRATA LUHUR Tbk, PT

Security name
DANA BRATA LUHUR Tbk
Issuer
DANA BRATA LUHUR Tbk, PT
ISIN Code
ID1000152200
Short Code
TEBE
Type
Saham Biasa
Listing Date
18 November 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
35,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - INFRASTRUCTURE, UTILITIES & TRANSPORTATIO
Number of Securities
1,285,000,000 (Total)
As of 25 Jan 2022
100.00% Scripless = 1,285,000,000.000
Local Percentage
73.20%
Foreign Percentage
26.80%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 560 490 490 43 2,229,000 14
03 Feb 2021 0 490 488 488 63 3,084,600 7
09 Feb 2021 0 460 456 460 9 413,600 4
10 Feb 2021 0 550 442 458 178 7,978,300 22
16 Feb 2021 0 480 448 460 265 11,942,800 38
17 Feb 2021 0 575 452 470 751 36,381,500 97
18 Feb 2021 0 460 448 448 278 12,725,400 19
22 Feb 2021 0 478 436 478 108 5,042,000 21
24 Feb 2021 0 470 446 446 743 33,310,400 34
25 Feb 2021 0 446 446 446 52 2,319,200 14
26 Feb 2021 0 446 446 446 27 1,204,200 8
01 Mar 2021 0 450 430 430 759 32,712,800 33
02 Mar 2021 0 450 430 446 29 1,287,000 11
05 Mar 2021 0 418 410 414 725 30,021,400 34
10 Mar 2021 0 420 394 414 237 9,839,800 22
12 Mar 2021 0 414 386 386 523 20,627,600 49
17 Mar 2021 0 380 370 370 42 1,587,000 11
18 Mar 2021 0 458 370 436 347 14,630,800 45
22 Mar 2021 0 432 404 404 30 1,282,000 6
24 Mar 2021 0 402 378 390 45 1,736,000 27
25 Mar 2021 0 450 402 408 1,049 45,108,000 94
26 Mar 2021 0 414 408 412 84 3,455,600 28
30 Mar 2021 0 412 388 388 204 8,019,400 36
31 Mar 2021 0 400 364 368 146 5,369,400 21
01 Apr 2021 0 390 378 378 11 420,600 11
05 Apr 2021 0 400 360 360 79 2,910,200 34
06 Apr 2021 0 372 336 350 438 15,390,400 64
08 Apr 2021 0 370 328 336 199 6,661,400 31
13 Apr 2021 0 330 328 328 5 164,200 5
14 Apr 2021 0 340 330 330 14 464,000 8
20 Apr 2021 0 340 320 324 21 699,400 12
21 Apr 2021 0 404 318 358 859 29,335,400 75
22 Apr 2021 0 358 334 348 559 18,834,200 33
27 Apr 2021 0 336 334 334 7 234,000 4
28 Apr 2021 0 416 368 370 813 31,384,400 92
29 Apr 2021 0 462 380 462 14,907 665,629,200 632
30 Apr 2021 0 575 500 575 6,548 369,541,500 200
03 May 2021 0 710 535 575 23,919 1,571,458,000 1,822
04 May 2021 0 605 535 535 4,019 216,954,500 272
05 May 2021 0 535 498 498 838 41,786,700 86
06 May 2021 0 620 464 545 27,456 1,602,575,600 1,286
07 May 2021 0 555 510 510 8,274 429,947,000 481
10 May 2021 0 510 480 484 2,503 122,156,200 169
11 May 2021 0 498 478 492 1,882 90,550,200 101
17 May 2021 0 490 458 458 2,686 124,557,000 87
18 May 2021 0 458 428 432 1,627 70,638,000 73
20 May 2021 0 402 374 382 1,458 55,794,400 76
21 May 2021 0 476 376 476 5,204 241,296,000 384
24 May 2021 0 550 444 444 3,840 185,112,200 272
25 May 2021 0 460 418 446 1,906 81,203,400 79
27 May 2021 0 470 428 452 1,376 61,943,400 69
28 May 2021 0 452 428 428 166 7,194,200 27
02 Jun 2021 0 448 418 434 1,301 55,142,400 95
04 Jun 2021 0 430 402 410 1,676 69,117,800 109
08 Jun 2021 0 428 390 394 953 38,079,000 78
10 Jun 2021 0 398 370 398 1,412 54,483,200 78
11 Jun 2021 0 460 390 440 2,038 87,578,600 277
14 Jun 2021 0 440 410 412 1,343 56,095,400 70
15 Jun 2021 0 418 392 418 1,463 58,083,600 75
18 Jun 2021 0 398 376 396 1,058 40,313,600 58
23 Jun 2021 0 400 372 382 438 16,573,400 39
25 Jun 2021 0 476 386 476 1,567 67,533,400 73
28 Jun 2021 0 482 444 444 1,619 73,099,200 71
29 Jun 2021 0 444 414 416 393 16,506,000 50
01 Jul 2021 0 438 374 438 1,304 52,984,200 52
02 Jul 2021 0 460 408 460 1,234 52,099,200 74
05 Jul 2021 0 486 428 428 12,386 551,737,600 730
06 Jul 2021 0 420 400 400 2,010 80,481,200 113
07 Jul 2021 0 430 382 390 1,152 45,040,600 90
08 Jul 2021 0 400 384 388 962 37,369,200 61
09 Jul 2021 0 410 388 390 560 21,830,600 56
12 Jul 2021 0 398 384 396 503 19,456,400 23
13 Jul 2021 0 494 384 494 12,693 602,700,400 384
14 Jul 2021 0 500 460 460 5,726 270,227,800 232
19 Jul 2021 0 428 374 386 4,124 159,675,800 264
21 Jul 2021 0 406 384 390 1,616 63,300,600 105
22 Jul 2021 0 398 390 390 886 34,678,400 49
23 Jul 2021 0 400 390 398 265 10,486,400 23
26 Jul 2021 0 398 380 382 2,693 103,665,600 106
27 Jul 2021 0 394 384 390 319 12,429,200 42
28 Jul 2021 0 404 390 394 509 20,026,200 35
29 Jul 2021 0 406 384 390 639 24,804,800 39
30 Jul 2021 0 400 386 388 370 14,482,000 51
02 Aug 2021 0 392 382 382 1,194 45,783,200 43
03 Aug 2021 0 388 374 374 1,142 43,445,000 49
04 Aug 2021 0 386 372 372 1,521 56,887,600 72
05 Aug 2021 0 394 370 372 1,880 71,319,200 116
06 Aug 2021 0 386 364 380 764 28,551,800 63
09 Aug 2021 0 382 370 376 614 22,918,600 60
12 Aug 2021 0 386 376 376 600 22,776,000 31
13 Aug 2021 0 414 372 378 4,466 173,844,000 301
16 Aug 2021 0 388 372 380 2,931 110,205,200 93
18 Aug 2021 0 380 376 380 696 26,349,200 40
19 Aug 2021 0 398 378 380 2,432 92,398,200 65
20 Aug 2021 0 390 378 378 971 36,761,600 30
23 Aug 2021 0 398 376 394 621 23,940,000 66
25 Aug 2021 0 452 390 424 14,841 630,361,600 609
26 Aug 2021 0 422 400 404 2,436 98,820,800 138
27 Aug 2021 0 428 398 416 1,939 78,920,600 93
31 Aug 2021 0 440 400 402 1,332 54,202,800 69
01 Sep 2021 0 426 400 402 1,166 46,908,800 44
02 Sep 2021 0 418 390 410 1,577 63,385,600 37
03 Sep 2021 0 410 384 394 2,943 114,617,600 67
06 Sep 2021 0 406 384 398 1,355 52,490,400 44
07 Sep 2021 0 398 386 396 639 24,941,400 38
08 Sep 2021 0 396 374 396 1,133 43,113,800 54
10 Sep 2021 0 402 394 398 425 16,817,000 45
15 Sep 2021 0 496 430 496 61,748 2,996,588,000 1,666
16 Sep 2021 0 620 550 620 87,769 5,332,075,500 2,389
17 Sep 2021 0 775 650 775 74,590 5,373,522,500 3,041
20 Sep 2021 0 925 725 815 72,516 5,930,245,500 4,054
21 Sep 2021 0 890 770 800 24,506 2,090,023,000 1,536
22 Sep 2021 0 855 755 770 18,921 1,489,023,500 1,174
23 Sep 2021 0 790 730 735 7,841 580,552,000 497
24 Sep 2021 0 740 685 685 9,713 673,953,500 499
27 Sep 2021 0 685 650 660 10,879 712,036,000 466
28 Sep 2021 0 770 660 710 15,246 1,106,455,000 1,058
29 Sep 2021 0 765 710 710 10,363 767,531,000 624
30 Sep 2021 0 725 680 700 4,468 310,459,000 302
01 Oct 2021 0 710 670 700 1,941 134,905,000 209
04 Oct 2021 0 720 680 700 4,738 330,536,500 258
05 Oct 2021 0 710 675 680 2,440 167,427,500 199
06 Oct 2021 0 700 670 680 3,450 235,350,500 259
07 Oct 2021 0 690 635 640 3,839 248,563,500 268
08 Oct 2021 0 670 635 635 2,032 131,124,500 146
11 Oct 2021 0 715 605 700 5,737 382,466,500 1,035
12 Oct 2021 0 790 670 730 9,513 674,880,000 598
13 Oct 2021 0 745 720 730 4,658 342,186,500 268
15 Oct 2021 0 730 695 715 841 59,811,000 62
18 Oct 2021 0 720 690 705 3,501 247,819,500 164
19 Oct 2021 0 700 675 695 2,189 150,072,500 112
21 Oct 2021 0 695 670 675 1,413 95,537,000 104
22 Oct 2021 0 675 650 660 1,674 109,920,500 102
25 Oct 2021 0 665 640 660 1,167 75,715,000 92
26 Oct 2021 0 690 650 660 1,186 79,181,000 102
27 Oct 2021 0 700 645 645 1,613 105,773,000 108
28 Oct 2021 0 675 635 650 883 57,744,000 96
29 Oct 2021 0 655 640 655 440 28,313,500 52
01 Nov 2021 0 655 635 645 717 46,034,500 67
02 Nov 2021 0 730 655 660 14,129 977,295,000 769
03 Nov 2021 0 680 665 665 744 49,984,000 80
04 Nov 2021 0 770 670 670 15,066 1,070,994,000 869
05 Nov 2021 0 710 675 675 1,611 109,808,000 151
08 Nov 2021 0 695 640 660 4,800 316,609,000 187
09 Nov 2021 0 680 660 675 1,768 117,971,500 98
10 Nov 2021 0 675 665 675 739 49,339,500 57
11 Nov 2021 0 680 660 670 913 60,582,000 99
12 Nov 2021 0 670 640 660 2,894 189,234,500 159
15 Nov 2021 0 670 640 660 1,783 115,619,000 130
16 Nov 2021 0 670 635 670 2,357 154,016,500 121
17 Nov 2021 0 670 635 635 3,104 199,319,500 144
18 Nov 2021 0 680 630 630 5,049 327,885,500 252
19 Nov 2021 0 665 635 665 1,834 120,059,500 143
22 Nov 2021 0 680 655 655 2,432 161,906,500 158
23 Nov 2021 0 720 660 675 6,368 437,605,500 403
24 Nov 2021 0 730 675 690 7,892 549,499,500 411
25 Nov 2021 0 715 680 700 3,534 246,014,500 228
26 Nov 2021 0 715 665 665 4,618 319,389,000 320
29 Nov 2021 0 690 640 650 3,228 213,498,500 209
30 Nov 2021 0 690 645 675 2,209 145,752,000 149
01 Dec 2021 0 690 650 650 2,523 166,149,000 126
02 Dec 2021 0 660 630 655 4,655 300,076,500 114
03 Dec 2021 0 685 645 680 3,181 212,384,000 139
06 Dec 2021 0 685 645 650 1,270 82,798,000 85
08 Dec 2021 0 690 635 650 2,815 184,903,500 144
09 Dec 2021 0 650 630 645 6,389 410,133,000 136
10 Dec 2021 0 670 640 650 1,796 117,981,500 100
13 Dec 2021 0 725 640 700 10,739 734,444,500 464
14 Dec 2021 0 715 670 685 4,161 289,356,000 239
15 Dec 2021 0 700 670 685 1,629 110,701,000 127
16 Dec 2021 0 685 655 670 1,550 103,930,500 135
17 Dec 2021 0 670 655 655 1,793 118,523,500 85
20 Dec 2021 0 720 650 680 9,559 654,137,500 466
21 Dec 2021 0 690 655 665 3,545 236,463,500 128
22 Dec 2021 0 690 660 660 4,800 320,407,500 187
23 Dec 2021 0 680 655 670 2,214 147,710,500 147
24 Dec 2021 0 710 660 695 7,540 517,096,000 241
27 Dec 2021 0 795 685 695 33,268 2,397,147,500 1,364
28 Dec 2021 0 720 665 665 8,320 569,892,000 468
29 Dec 2021 0 675 635 655 9,757 633,750,500 434
30 Dec 2021 0 685 645 655 6,900 454,681,500 340
03 Jan 2022 0 660 635 650 4,266 275,090,000 241
04 Jan 2022 0 655 640 645 3,215 207,735,500 150
05 Jan 2022 0 655 635 635 4,364 279,253,500 209
06 Jan 2022 0 640 620 630 3,494 219,716,500 201
07 Jan 2022 0 640 625 635 2,842 180,207,500 184
10 Jan 2022 0 640 620 620 2,125 133,281,500 169
11 Jan 2022 0 645 620 620 2,699 168,623,500 163
12 Jan 2022 0 635 615 620 2,442 151,687,500 148
13 Jan 2022 0 620 580 610 5,068 304,189,500 243
14 Jan 2022 0 615 580 595 1,434 85,430,000 117
17 Jan 2022 0 605 585 585 3,642 215,572,000 134
18 Jan 2022 0 590 560 575 3,170 180,830,000 143
19 Jan 2022 0 585 570 585 771 44,631,000 54
20 Jan 2022 0 590 575 590 310 18,093,500 35
21 Jan 2022 0 605 580 605 346 20,484,500 58
24 Jan 2022 0 655 600 635 5,658 349,423,500 297
25 Jan 2022 0 655 595 630 3,604 224,404,000 211

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TEBE : 5 IDR) 06 Oct 2021 08 Oct 2021 28 Oct 2021 Active
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active
Proxy Voting   - 21 Jun 2021 14 Jul 2021 Active
Cash Dividend (1 TEBE : 4 IDR) 07 Sep 2020 09 Sep 2020 30 Sep 2020 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active