Skip to main content
logo
PT Daaz Bara Lestari Tbk (IDX:DAAZ)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,200.00
-10.00 (-0.31%)
At close: Aug 28, 2025

PT Daaz Bara Lestari Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,210.003,210.003,150.003,200.00--0.31%171,300
Aug 27, 20253,230.003,230.003,200.003,210.00--0.62%183,300
Aug 26, 20253,330.003,330.003,190.003,230.00--3.00%592,800
Aug 25, 20253,360.003,360.003,270.003,330.00--0.60%431,400
Aug 22, 20253,380.003,420.003,340.003,350.00--0.89%218,200
Aug 21, 20253,360.003,430.003,350.003,380.00-0.60%203,900
Aug 20, 20253,380.003,390.003,350.003,360.00--0.59%235,200
Aug 19, 20253,390.003,400.003,360.003,380.00--257,700
Aug 15, 20253,450.003,460.003,380.003,380.00--2.03%233,600
Aug 14, 20253,410.003,460.003,410.003,450.00-1.17%135,500
Aug 13, 20253,480.003,530.003,410.003,410.00--1.73%678,900
Aug 12, 20253,510.003,510.003,460.003,470.00--1.14%152,700
Aug 11, 20253,580.003,580.003,470.003,510.00-0.29%134,000
Aug 8, 20253,480.003,620.003,330.003,500.00-0.57%681,000
Aug 7, 20253,600.003,600.003,460.003,480.00--3.06%322,400
Aug 6, 20253,650.003,650.003,590.003,590.00--0.55%227,400
Aug 5, 20253,610.003,660.003,600.003,610.00-0.28%268,000
Aug 4, 20253,820.003,820.003,600.003,600.00--1.37%253,500
Aug 1, 20253,530.003,850.003,370.003,650.00-3.40%1,011,200
Jul 31, 20253,780.003,780.003,500.003,530.00--6.61%1,683,700
Jul 30, 20253,860.003,860.003,770.003,780.00--1.31%487,600
Jul 29, 20253,880.003,900.003,810.003,830.00--1.29%398,500
Jul 28, 20253,830.003,950.003,830.003,880.00-1.31%532,500
Jul 25, 20253,920.003,950.003,800.003,830.00--2.05%372,900
Jul 24, 20253,940.003,980.003,910.003,910.00--0.76%253,600
Jul 23, 20254,000.004,000.003,900.003,940.00--1.50%549,700
Jul 22, 20254,040.004,040.003,980.004,000.00--0.25%924,400
Jul 21, 20254,000.004,020.003,990.004,010.00-0.25%624,900
Jul 18, 20254,060.004,070.004,000.004,000.00--0.50%512,600
Jul 17, 20254,030.004,070.004,010.004,020.00-0.50%437,500
Jul 16, 20254,030.004,030.003,990.004,000.00--0.74%767,700
Jul 15, 20254,040.004,080.003,970.004,030.00--1,215,900
Jul 14, 20254,110.004,140.004,000.004,030.00--1.71%846,100
Jul 11, 20254,110.004,220.004,010.004,100.00--0.24%596,300
Jul 10, 20254,130.004,150.004,060.004,110.00-0.24%564,300
Jul 9, 20254,020.004,150.004,010.004,100.00-2.50%388,700
Jul 8, 20254,030.004,030.003,990.004,000.00--0.74%471,200
Jul 7, 20254,020.004,060.004,000.004,030.00-0.25%223,800
Jul 4, 20254,000.004,040.004,000.004,020.00-0.50%208,500
Jul 3, 20254,020.004,050.004,000.004,000.00--0.50%282,100
Jul 2, 20254,000.004,060.003,990.004,020.00--0.25%297,200
Jul 1, 20254,020.004,080.003,990.004,030.00-0.25%303,600
Jun 30, 20254,000.004,060.004,000.004,020.00-0.50%174,700
Jun 26, 20254,010.004,070.004,000.004,000.00--0.25%263,200
Jun 25, 20254,000.004,200.003,980.004,010.00-0.75%807,100
Jun 24, 20254,020.004,080.003,980.003,980.00--0.25%392,800
Jun 23, 20254,010.004,050.003,950.003,990.00--2.44%1,155,500
Jun 20, 20254,220.004,220.004,050.004,090.00--0.73%676,100
Jun 19, 20254,400.004,400.004,120.004,120.00--5.50%1,945,900
Jun 18, 20254,100.004,450.004,100.004,360.00-6.60%3,934,800