Skip to main content
logo
PT Daaz Bara Lestari Tbk (IDX:DAAZ)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,110.00
+30.00 (0.74%)
At close: Feb 20, 2026

PT Daaz Bara Lestari Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20264,150.004,350.004,070.004,090.004,090.000.25%6,934,700
Feb 19, 20264,180.004,210.004,050.004,080.004,080.00-1.21%2,734,000
Feb 18, 20264,200.004,500.004,050.004,130.004,130.003.25%8,216,000
Feb 13, 20263,600.004,190.003,530.004,000.004,000.0016.28%9,369,800
Feb 12, 20263,520.003,600.003,410.003,440.003,440.00-0.29%1,729,200
Feb 11, 20263,350.003,470.003,280.003,450.003,450.003.60%1,843,500
Feb 10, 20263,040.003,370.003,000.003,330.003,330.008.82%1,896,900
Feb 9, 20263,180.003,220.002,970.003,060.003,060.00-2.55%1,733,500
Feb 6, 20263,220.003,400.003,130.003,140.003,140.00-7.37%1,601,300
Feb 5, 20263,700.003,770.003,370.003,390.003,390.00-7.63%2,566,400
Feb 4, 20263,780.003,910.003,650.003,670.003,670.00-2.91%2,965,800
Feb 3, 20263,100.003,780.003,100.003,780.003,780.0012.84%4,213,700
Feb 2, 20264,000.004,100.003,200.003,350.003,350.00-10.19%6,751,100
Jan 30, 20263,540.003,860.003,360.003,730.003,730.0011.01%4,648,200
Jan 29, 20263,300.003,550.003,190.003,360.003,360.00-10.40%8,263,100
Jan 28, 20263,820.004,100.003,750.003,750.003,750.00-14.97%8,139,300
Jan 27, 20264,050.004,410.003,870.004,410.004,410.009.43%5,245,100
Jan 26, 20264,110.004,400.003,800.004,030.004,030.00-0.49%5,819,400
Jan 23, 20264,570.005,050.003,940.004,050.004,050.00-11.38%14,883,300
Jan 22, 20263,710.004,570.003,710.004,570.004,570.0024.86%27,944,500
Jan 21, 20263,440.003,710.003,350.003,660.003,660.0010.24%9,762,800
Jan 20, 20263,650.003,690.003,220.003,320.003,320.00-5.95%6,189,500
Jan 19, 20263,700.003,830.003,390.003,530.003,530.00-3.29%7,249,000
Jan 15, 20263,220.003,920.003,220.003,650.003,650.0016.24%22,711,600
Jan 14, 20263,370.003,370.003,090.003,140.003,140.00-2.48%3,066,900
Jan 13, 20262,970.003,500.002,970.003,220.003,220.008.78%12,248,100
Jan 12, 20262,740.003,020.002,670.002,960.002,960.009.23%4,614,200
Jan 9, 20262,660.002,720.002,560.002,710.002,710.003.83%527,000
Jan 8, 20262,670.002,720.002,530.002,610.002,610.00-2.61%685,400
Jan 7, 20262,730.002,730.002,650.002,680.002,680.00-1.83%806,100
Jan 6, 20262,920.002,920.002,650.002,730.002,730.003.80%1,819,200
Jan 5, 20262,470.002,910.002,470.002,630.002,630.006.48%5,069,500
Jan 2, 20262,230.002,560.002,230.002,470.002,470.0010.76%1,827,700
Dec 30, 20252,180.002,390.002,180.002,230.002,230.002.29%690,200
Dec 29, 20252,160.002,200.002,130.002,180.002,180.000.93%129,000
Dec 24, 20252,150.002,220.002,150.002,160.002,160.00-0.46%238,500
Dec 23, 20252,180.002,210.002,140.002,170.002,170.00-0.46%316,700
Dec 22, 20252,200.002,200.002,180.002,180.002,180.00-207,000
Dec 19, 20252,210.002,240.002,140.002,180.002,180.00-1.36%585,500
Dec 18, 20252,200.002,250.002,190.002,210.002,210.002.31%323,100
Dec 17, 20252,200.002,210.002,160.002,160.002,160.00-0.46%389,400
Dec 16, 20252,210.002,230.002,170.002,170.002,170.00-1.36%403,500
Dec 15, 20252,240.002,260.002,150.002,200.002,200.00-1.79%941,500
Dec 12, 20252,300.002,300.002,220.002,240.002,240.00-1.32%255,400
Dec 11, 20252,400.002,430.002,220.002,270.002,270.00-2.99%707,900
Dec 10, 20252,260.002,430.002,190.002,340.002,340.004.46%825,900
Dec 9, 20252,270.002,280.002,220.002,240.002,240.00-0.44%149,100
Dec 8, 20252,200.002,290.002,200.002,250.002,250.00-263,600
Dec 5, 20252,250.002,270.002,230.002,250.002,250.00-134,900
Dec 4, 20252,250.002,280.002,230.002,250.002,250.00-111,000