Skip to main content
logo
PT Daaz Bara Lestari Tbk (IDX:DAAZ)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,950.00
0.00 (0.00%)
At close: Sep 29, 2025

PT Daaz Bara Lestari Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20253,600.003,600.003,460.003,480.003,480.00-3.06%322,400
Aug 6, 20253,650.003,650.003,590.003,590.003,590.00-0.55%227,400
Aug 5, 20253,610.003,660.003,600.003,610.003,610.000.28%268,000
Aug 4, 20253,820.003,820.003,600.003,600.003,600.00-1.37%253,500
Aug 1, 20253,530.003,850.003,370.003,650.003,650.003.40%1,011,200
Jul 31, 20253,780.003,780.003,500.003,530.003,530.00-6.61%1,683,700
Jul 30, 20253,860.003,860.003,770.003,780.003,780.00-1.31%487,600
Jul 29, 20253,880.003,900.003,810.003,830.003,830.00-1.29%398,500
Jul 28, 20253,830.003,950.003,830.003,880.003,880.001.31%532,500
Jul 25, 20253,920.003,950.003,800.003,830.003,830.00-2.05%372,900
Jul 24, 20253,940.003,980.003,910.003,910.003,910.00-0.76%253,600
Jul 23, 20254,000.004,000.003,900.003,940.003,940.00-1.50%549,700
Jul 22, 20254,040.004,040.003,980.004,000.004,000.00-0.25%924,400
Jul 21, 20254,000.004,020.003,990.004,010.004,010.000.25%624,900
Jul 18, 20254,060.004,070.004,000.004,000.004,000.00-0.50%512,600
Jul 17, 20254,030.004,070.004,010.004,020.004,020.000.50%437,500