PT Daaz Bara Lestari Tbk (IDX:DAAZ)
Indonesia · Delayed Price · Currency is IDR 1,655.00
-15.00 (-0.90%)
At close: Sep 14, 2026
PT Daaz Bara Lestari Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1,705.00 | 1,705.00 | 1,600.00 | 1,655.00 | 1,655.00 | -0.90% | 265,600 |
| Sep 11, 2026 | 1,605.00 | 1,735.00 | 1,550.00 | 1,670.00 | 1,670.00 | 2.77% | 1,762,900 |
| Sep 10, 2026 | 1,655.00 | 1,660.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.81% | 874,000 |
| Sep 9, 2026 | 1,670.00 | 1,685.00 | 1,630.00 | 1,655.00 | 1,655.00 | -1.49% | 981,200 |
| Sep 8, 2026 | 1,675.00 | 1,690.00 | 1,645.00 | 1,680.00 | 1,680.00 | - | 276,900 |
| Sep 7, 2026 | 1,670.00 | 1,680.00 | 1,645.00 | 1,680.00 | 1,680.00 | 0.60% | 373,500 |
| Sep 4, 2026 | 1,680.00 | 1,685.00 | 1,655.00 | 1,670.00 | 1,670.00 | -0.60% | 293,400 |
| Sep 3, 2026 | 1,675.00 | 1,685.00 | 1,645.00 | 1,680.00 | 1,680.00 | 0.60% | 428,200 |
| Sep 2, 2026 | 1,685.00 | 1,690.00 | 1,625.00 | 1,670.00 | 1,670.00 | -0.89% | 455,400 |
| Sep 1, 2026 | 1,685.00 | 1,725.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.30% | 768,500 |
| Aug 31, 2026 | 1,700.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,680.00 | -1.18% | 262,400 |
| Aug 28, 2026 | 1,735.00 | 1,755.00 | 1,675.00 | 1,700.00 | 1,700.00 | 0.89% | 920,500 |
| Aug 27, 2026 | 1,635.00 | 1,725.00 | 1,605.00 | 1,685.00 | 1,685.00 | 2.74% | 586,100 |
| Aug 26, 2026 | 1,745.00 | 1,760.00 | 1,635.00 | 1,640.00 | 1,640.00 | -6.02% | 1,024,000 |
| Aug 24, 2026 | 1,765.00 | 1,765.00 | 1,725.00 | 1,745.00 | 1,745.00 | - | 299,500 |
| Aug 21, 2026 | 1,745.00 | 1,765.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.29% | 305,800 |
| Aug 20, 2026 | 1,720.00 | 1,790.00 | 1,720.00 | 1,750.00 | 1,750.00 | 1.74% | 450,100 |
| Aug 19, 2026 | 1,750.00 | 1,795.00 | 1,700.00 | 1,720.00 | 1,720.00 | -1.99% | 524,500 |
| Aug 18, 2026 | 1,795.00 | 1,875.00 | 1,730.00 | 1,755.00 | 1,755.00 | -1.96% | 640,800 |
| Aug 14, 2026 | 1,715.00 | 1,815.00 | 1,640.00 | 1,790.00 | 1,790.00 | 4.37% | 529,000 |
| Aug 13, 2026 | 1,770.00 | 1,770.00 | 1,660.00 | 1,715.00 | 1,715.00 | -2.83% | 310,800 |
| Aug 12, 2026 | 1,655.00 | 1,785.00 | 1,605.00 | 1,765.00 | 1,765.00 | 6.65% | 583,200 |
| Aug 11, 2026 | 1,710.00 | 1,800.00 | 1,635.00 | 1,655.00 | 1,655.00 | -2.07% | 519,700 |
| Aug 10, 2026 | 1,615.00 | 1,940.00 | 1,610.00 | 1,690.00 | 1,690.00 | 5.96% | 3,314,900 |
| Aug 7, 2026 | 1,570.00 | 1,625.00 | 1,565.00 | 1,595.00 | 1,595.00 | 0.95% | 523,600 |
| Aug 6, 2026 | 1,565.00 | 1,620.00 | 1,535.00 | 1,580.00 | 1,580.00 | 0.96% | 698,400 |
| Aug 5, 2026 | 1,505.00 | 1,590.00 | 1,490.00 | 1,565.00 | 1,565.00 | 3.99% | 429,100 |
| Aug 4, 2026 | 1,530.00 | 1,540.00 | 1,485.00 | 1,505.00 | 1,505.00 | -1.63% | 447,200 |
| Aug 3, 2026 | 1,530.00 | 1,575.00 | 1,520.00 | 1,530.00 | 1,530.00 | 0.66% | 129,600 |
| Jul 31, 2026 | 1,545.00 | 1,545.00 | 1,515.00 | 1,520.00 | 1,520.00 | -1.94% | 216,300 |
| Jul 30, 2026 | 1,540.00 | 1,610.00 | 1,525.00 | 1,550.00 | 1,550.00 | 0.65% | 51,300 |
| Jul 29, 2026 | 1,550.00 | 1,575.00 | 1,525.00 | 1,540.00 | 1,540.00 | - | 138,600 |
| Jul 28, 2026 | 1,580.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.60% | 79,500 |
| Jul 27, 2026 | 1,530.00 | 1,600.00 | 1,530.00 | 1,565.00 | 1,565.00 | 2.29% | 155,800 |
| Jul 24, 2026 | 1,585.00 | 1,585.00 | 1,510.00 | 1,530.00 | 1,530.00 | -4.08% | 179,300 |
| Jul 23, 2026 | 1,525.00 | 1,790.00 | 1,510.00 | 1,595.00 | 1,595.00 | 4.59% | 1,078,400 |
| Jul 22, 2026 | 1,590.00 | 1,590.00 | 1,515.00 | 1,525.00 | 1,525.00 | -1.61% | 173,200 |
| Jul 21, 2026 | 1,515.00 | 1,600.00 | 1,510.00 | 1,550.00 | 1,550.00 | 1.97% | 384,000 |
| Jul 20, 2026 | 1,515.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0.33% | 159,000 |
| Jul 17, 2026 | 1,535.00 | 1,535.00 | 1,500.00 | 1,515.00 | 1,515.00 | 0.33% | 58,400 |
| Jul 16, 2026 | 1,515.00 | 1,515.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.67% | 189,700 |
| Jul 15, 2026 | 1,525.00 | 1,545.00 | 1,495.00 | 1,500.00 | 1,500.00 | -1.32% | 171,300 |
| Jul 14, 2026 | 1,510.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,520.00 | 0.66% | 267,500 |
| Jul 13, 2026 | 1,455.00 | 1,510.00 | 1,455.00 | 1,510.00 | 1,510.00 | 3.78% | 189,300 |
| Jul 10, 2026 | 1,510.00 | 1,540.00 | 1,370.00 | 1,455.00 | 1,455.00 | -3.00% | 993,100 |
| Jul 9, 2026 | 1,500.00 | 1,520.00 | 1,455.00 | 1,500.00 | 1,500.00 | - | 172,300 |
| Jul 8, 2026 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.60% | 154,500 |
| Jul 7, 2026 | 1,545.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,540.00 | - | 183,300 |
| Jul 6, 2026 | 1,560.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.96% | 194,900 |
| Jul 3, 2026 | 1,605.00 | 1,610.00 | 1,545.00 | 1,555.00 | 1,555.00 | -0.96% | 431,000 |