IDX · TEBE · stock

PT Dana Brata Luhur Tbk (TEBE) stock price history

Every IDX trading session of PT Dana Brata Luhur Tbk from Nov 18, 2019 to Sep 28, 2026: 1,654 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TEBE data, free keyYear by year table

TEBE adjusted close, 2019 to 2026

TEBEPT Dana Brata Luhur Tbk
IDR 2,180-14.1% over one year
202220242026
IDR 4,078
All time high, 2025
IDR 4,078
52 week high, IDR 760.00 low
1,654
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

TEBE key facts

  • PT Dana Brata Luhur Tbk (TEBE) closed at IDR 2,180 on Sep 28, 2026 on IDX.
  • TEBE's all time high close is IDR 4,078, set on Oct 13, 2025; its all time low close is IDR 193.01 on Apr 20, 2021.
  • TEBE's 52 week range is IDR 760.00 to IDR 4,078.
  • TEBE returned -14.1% over the year to Sep 28, 2026 and +415.4% over five years.
  • Since Nov 18, 2019 TEBE returned +124%, +12.5% a year compounded.
  • TEBE's deepest drawdown was -83.1% from Dec 18, 2019 to Apr 20, 2021.
  • DataCedar holds 1,654 daily sessions of TEBE history from Nov 18, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TEBE price chart, 2019 to 2026

TEBE adjusted close, Nov 18, 2019 to Sep 28, 2026IDR 195.40IDR 501.99IDR 1,290IDR 3,31320192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TEBE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+25.6%
3 months+122.4%
6 months+107.0%
Year to date-7.2%
1 year-14.1%
3 years+249.3%
5 years+415.4%
10 yearsn/a
Since Nov 18, 2019+123.8%
Compound annual growth, 6.9 years+12.5%

TEBE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 4,078 on Oct 13, 2025
All time low close
IDR 193.01 on Apr 20, 2021
52 week high
IDR 4,078 on Oct 13, 2025
52 week low
IDR 760.00 on Jun 8, 2026
Deepest drawdown
-83.1% from Dec 18, 2019 to Apr 20, 2021, recovered Jul 30, 2025
Best single session
+25.0% on Sep 16, 2021
Worst single session
-15.0% on Oct 20, 2025
Volatility, 1 year annualised
105.7%
Sessions closing higher, 1 year
40%
Growth of 1 since 2019
2.2×
Best calendar year
2025, +318%
Worst calendar year
2020, -71%

TEBE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 18, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,431IDR 2,494IDR 760.00IDR 2,180-7.2%1.4B178
2025IDR 562.70IDR 4,078IDR 477.17IDR 2,350+317.6%2.3B236
2024IDR 613.09IDR 624.80IDR 518.81IDR 562.70-7.6%95.4M237
2023IDR 560.37IDR 657.05IDR 478.45IDR 609.18+9.3%101M239
2022IDR 396.09IDR 681.15IDR 336.07IDR 557.10+41.7%165.2M246
2021IDR 315.73IDR 551.04IDR 189.44IDR 393.09+24.5%93M247
2020IDR 1,087IDR 1,111IDR 291.90IDR 315.73-71.0%91.7M242
2019IDR 950.43IDR 1,218IDR 950.43IDR 1,090n/a109.1M29

TEBE monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 2,180+30.1%
August 2026IDR 1,675+53.0%
July 2026IDR 1,095+15.3%
June 2026IDR 950.00-5.5%
May 2026IDR 1,005-20.2%
April 2026IDR 1,260+9.8%
March 2026IDR 1,148-17.2%
February 2026IDR 1,386-7.2%
January 2026IDR 1,495-36.4%
December 2025IDR 2,350+22.5%
November 2025IDR 1,918-16.8%
October 2025IDR 2,305-9.2%

About the TEBE data

Daily bars. 1,654 sessions from Nov 18, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TEBE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • TBLA PT Tunas Baru Lampung Tbk
  • TBMS PT Tembaga Mulia Semanan Tbk
  • TCID PT. Mandom Indonesia Tbk
  • TCPI PT Transcoal Pacific Tbk
  • TFAS PT Telefast Indonesia Tbk
  • TFCO PT Tifico Fiber Indonesia Tbk
  • TGKA PT Tigaraksa Satria Tbk
  • TGUK PT Platinum Wahab Nusantara Tbk

Common questions

TEBE share price history

Start with any symbol.

Start free