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 Nov 13, 2026: 1,578 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.
TEBE adjusted close, 2019 to 2026
- IDR 4,078
- All time high, 2025
- IDR 3,100
- 52 week high, IDR 760.00 low
- 1,578
- Daily sessions since 2019
Last updated Nov 13, 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 1,660 on Nov 13, 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 3,100.
- TEBE returned -27.1% over the year to Nov 13, 2026 and +319.1% over five years.
- Since Nov 18, 2019 TEBE returned +70%, +7.9% a year compounded.
- TEBE's deepest drawdown was -83.1% from Dec 18, 2019 to Apr 20, 2021.
- DataCedar holds 1,578 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -40.5% |
| 3 months | +50.9% |
| 6 months | +40.7% |
| Year to date | -29.4% |
| 1 year | -27.1% |
| 3 years | +188.7% |
| 5 years | +319.1% |
| 10 years | n/a |
| Since Nov 18, 2019 | +70.4% |
| Compound annual growth, 7.0 years | +7.9% |
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 3,100 on Oct 12, 2026
- 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
- -26.5% on Oct 30, 2026
- Volatility, 1 year annualised
- 98.0%
- Sessions closing higher, 1 year
- 40%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 2,431 | IDR 3,100 | IDR 760.00 | IDR 1,660 | -29.4% | 2B | 208 |
| 2025 | IDR 562.70 | IDR 4,078 | IDR 477.17 | IDR 2,350 | +317.6% | 2.3B | 236 |
| 2024 | IDR 613.09 | IDR 624.80 | IDR 518.81 | IDR 562.70 | -7.6% | 95.4M | 237 |
| 2023 | IDR 560.37 | IDR 657.05 | IDR 478.45 | IDR 609.18 | +9.3% | 101M | 239 |
| 2022 | IDR 396.09 | IDR 681.15 | IDR 336.07 | IDR 557.10 | +41.7% | 163.9M | 245 |
| 2021 | IDR 315.73 | IDR 551.04 | IDR 189.44 | IDR 393.09 | +24.5% | 91.5M | 239 |
| 2020 | IDR 1,087 | IDR 1,111 | IDR 291.90 | IDR 315.73 | -71.0% | 88.6M | 145 |
| 2019 | IDR 950.43 | IDR 1,218 | IDR 950.43 | IDR 1,090 | n/a | 109.1M | 29 |
TEBE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 1,660 | +7.1% |
| October 2026 | IDR 1,550 | -42.4% |
| September 2026 | IDR 2,690 | +60.6% |
| August 2026 | IDR 1,675 | +53.0% |
| July 2026 | IDR 1,095 | +15.3% |
| June 2026 | IDR 950.00 | -5.5% |
| May 2026 | IDR 1,005 | -20.2% |
| April 2026 | IDR 1,260 | +9.8% |
| March 2026 | IDR 1,148 | -17.2% |
| February 2026 | IDR 1,386 | -7.2% |
| January 2026 | IDR 1,495 | -36.4% |
| December 2025 | IDR 2,350 | +22.5% |
About the TEBE data
Daily bars. 1,578 sessions from Nov 18, 2019 to Nov 13, 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 Nov 6, 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/idx%3ATEBE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TEBE share price history
