Skip to main content
logo
PT Daaz Bara Lestari Tbk (IDX:DAAZ)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,740.00
+10.00 (0.37%)
At close: Oct 20, 2025

PT Daaz Bara Lestari Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20252,730.002,810.002,720.002,740.002,740.000.37%127,500
Oct 17, 20252,880.002,880.002,700.002,730.002,730.00-3.87%324,800
Oct 16, 20252,800.002,890.002,790.002,840.002,840.001.43%188,500
Oct 15, 20252,850.002,890.002,760.002,800.002,800.00-1.75%385,700
Oct 14, 20253,000.003,000.002,750.002,850.002,850.00-1.72%779,700
Oct 13, 20252,920.002,990.002,870.002,900.002,900.00-3.01%737,200
Oct 10, 20253,010.003,100.002,900.002,990.002,990.001.70%847,400
Oct 9, 20252,800.003,300.002,800.002,940.002,940.005.38%3,540,400
Oct 8, 20252,770.002,800.002,700.002,790.002,790.001.45%504,000
Oct 7, 20252,850.002,870.002,720.002,750.002,750.00-3.51%1,056,500
Oct 6, 20252,860.002,910.002,830.002,850.002,850.00-0.70%784,800
Oct 3, 20252,920.002,920.002,840.002,870.002,870.00-1.71%726,000
Oct 2, 20252,970.003,000.002,890.002,920.002,920.00-1.02%347,800
Oct 1, 20253,030.003,050.002,930.002,950.002,950.00-2.32%289,700
Sep 30, 20253,080.003,330.002,970.003,020.003,020.00-0.66%1,611,600
Sep 29, 20252,950.003,050.002,900.003,040.003,040.003.05%766,500
Sep 26, 20252,880.002,950.002,860.002,950.002,950.002.43%299,700
Sep 25, 20252,890.002,910.002,840.002,880.002,880.00-0.35%298,200
Sep 24, 20252,930.002,930.002,830.002,890.002,890.00-1.37%307,000
Sep 23, 20252,920.002,990.002,880.002,930.002,930.000.34%353,700
Sep 22, 20252,980.002,980.002,860.002,920.002,920.00-364,300
Sep 19, 20252,950.002,990.002,850.002,920.002,920.00-1.02%402,000
Sep 18, 20253,000.003,000.002,930.002,950.002,950.00-1.67%413,700
Sep 17, 20252,960.003,100.002,910.003,000.003,000.001.69%483,200
Sep 16, 20252,960.002,960.002,920.002,950.002,950.00-0.34%443,200
Sep 15, 20252,950.003,320.002,920.002,960.002,960.001.72%2,272,100
Sep 12, 20252,930.002,980.002,870.002,910.002,910.00-0.68%265,900
Sep 11, 20253,050.003,050.002,870.002,930.002,930.00-3.30%687,800
Sep 10, 20253,030.003,050.003,000.003,030.003,030.00-0.33%158,600
Sep 9, 20253,070.003,140.003,010.003,040.003,040.00-0.33%172,800
Sep 8, 20253,140.003,140.003,050.003,050.003,050.00-2.87%240,700
Sep 4, 20253,160.003,210.003,120.003,140.003,140.00-0.32%85,700
Sep 3, 20253,230.003,250.003,150.003,150.003,150.00-2.17%199,700
Sep 2, 20253,030.003,600.003,030.003,220.003,220.006.98%1,413,300
Sep 1, 20253,060.003,060.003,000.003,010.003,010.00-3.53%434,900
Aug 29, 20253,190.003,190.003,080.003,120.003,120.00-2.50%241,200
Aug 28, 20253,210.003,210.003,150.003,200.003,200.00-0.31%171,300
Aug 27, 20253,230.003,230.003,200.003,210.003,210.00-0.62%183,300
Aug 26, 20253,330.003,330.003,190.003,230.003,230.00-3.00%592,800
Aug 25, 20253,360.003,360.003,270.003,330.003,330.00-0.60%431,400
Aug 22, 20253,380.003,420.003,340.003,350.003,350.00-0.89%218,200
Aug 21, 20253,360.003,430.003,350.003,380.003,380.000.60%203,900
Aug 20, 20253,380.003,390.003,350.003,360.003,360.00-0.59%235,200
Aug 19, 20253,390.003,400.003,360.003,380.003,380.00-257,700
Aug 15, 20253,450.003,460.003,380.003,380.003,380.00-2.03%233,600
Aug 14, 20253,410.003,460.003,410.003,450.003,450.001.17%135,500
Aug 13, 20253,480.003,530.003,410.003,410.003,410.00-1.73%678,900
Aug 12, 20253,510.003,510.003,460.003,470.003,470.00-1.14%152,700
Aug 11, 20253,580.003,580.003,470.003,510.003,510.000.29%134,000
Aug 8, 20253,480.003,620.003,330.003,500.003,500.000.57%681,000