PT Daaz Bara Lestari Tbk (IDX:DAAZ)
Indonesia · Delayed Price · Currency is IDR 1,775.00
-25.00 (-1.39%)
At close: Oct 26, 2026
PT Daaz Bara Lestari Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,800.00 | 1,815.00 | 1,755.00 | 1,775.00 | 1,775.00 | -1.39% | 175,400 |
| Oct 23, 2026 | 1,835.00 | 1,885.00 | 1,770.00 | 1,800.00 | 1,800.00 | -1.91% | 540,900 |
| Oct 22, 2026 | 1,835.00 | 1,995.00 | 1,820.00 | 1,835.00 | 1,835.00 | -1.61% | 729,700 |
| Oct 21, 2026 | 1,820.00 | 1,895.00 | 1,710.00 | 1,865.00 | 1,865.00 | 2.47% | 450,800 |
| Oct 20, 2026 | 1,630.00 | 1,880.00 | 1,630.00 | 1,820.00 | 1,820.00 | 4.00% | 1,427,700 |
| Oct 19, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -6.91% | 238,100 |
| Oct 16, 2026 | 1,880.00 | 2,190.00 | 1,880.00 | 1,880.00 | 1,880.00 | -14.93% | 2,901,800 |
| Oct 15, 2026 | 2,250.00 | 2,470.00 | 2,180.00 | 2,210.00 | 2,210.00 | -4.33% | 2,514,100 |
| Oct 14, 2026 | 2,380.00 | 2,480.00 | 2,260.00 | 2,310.00 | 2,310.00 | -2.53% | 1,877,800 |
| Oct 13, 2026 | 2,720.00 | 2,720.00 | 2,360.00 | 2,370.00 | 2,370.00 | -13.19% | 3,468,300 |
| Oct 12, 2026 | 2,420.00 | 2,940.00 | 2,350.00 | 2,730.00 | 2,730.00 | 12.81% | 6,736,500 |
| Oct 9, 2026 | 2,120.00 | 2,450.00 | 2,060.00 | 2,420.00 | 2,420.00 | 14.15% | 2,151,900 |
| Oct 8, 2026 | 2,070.00 | 2,130.00 | 1,965.00 | 2,120.00 | 2,120.00 | 0.95% | 761,700 |
| Oct 7, 2026 | 2,120.00 | 2,180.00 | 2,020.00 | 2,100.00 | 2,100.00 | -0.94% | 690,300 |
| Oct 6, 2026 | 2,190.00 | 2,190.00 | 2,010.00 | 2,120.00 | 2,120.00 | -3.64% | 1,091,900 |
| Oct 5, 2026 | 1,995.00 | 2,300.00 | 1,995.00 | 2,200.00 | 2,200.00 | 10.83% | 2,807,400 |
| Oct 2, 2026 | 1,905.00 | 2,000.00 | 1,850.00 | 1,985.00 | 1,985.00 | 4.20% | 545,700 |
| Oct 1, 2026 | 1,875.00 | 1,940.00 | 1,790.00 | 1,905.00 | 1,905.00 | 1.87% | 621,200 |
| Sep 30, 2026 | 1,880.00 | 1,910.00 | 1,820.00 | 1,870.00 | 1,870.00 | - | 347,900 |
| Sep 29, 2026 | 1,850.00 | 1,895.00 | 1,790.00 | 1,870.00 | 1,870.00 | 1.63% | 913,600 |
| Sep 28, 2026 | 1,790.00 | 1,885.00 | 1,730.00 | 1,840.00 | 1,840.00 | 2.79% | 935,800 |
| Sep 25, 2026 | 1,665.00 | 1,935.00 | 1,660.00 | 1,790.00 | 1,790.00 | 8.48% | 1,812,800 |
| Sep 24, 2026 | 1,590.00 | 1,740.00 | 1,560.00 | 1,650.00 | 1,650.00 | 3.77% | 446,900 |
| Sep 23, 2026 | 1,610.00 | 1,615.00 | 1,560.00 | 1,590.00 | 1,590.00 | -1.24% | 55,600 |
| Sep 22, 2026 | 1,630.00 | 1,650.00 | 1,540.00 | 1,610.00 | 1,610.00 | -0.92% | 420,700 |
| Sep 21, 2026 | 1,640.00 | 1,660.00 | 1,610.00 | 1,625.00 | 1,625.00 | -0.61% | 76,100 |
| Sep 18, 2026 | 1,680.00 | 1,680.00 | 1,630.00 | 1,635.00 | 1,635.00 | -2.10% | 142,900 |
| Sep 17, 2026 | 1,630.00 | 1,800.00 | 1,625.00 | 1,670.00 | 1,670.00 | 2.77% | 389,200 |
| Sep 16, 2026 | 1,680.00 | 1,680.00 | 1,625.00 | 1,625.00 | 1,625.00 | -2.11% | 100,100 |
| Sep 15, 2026 | 1,655.00 | 1,685.00 | 1,620.00 | 1,660.00 | 1,660.00 | 0.30% | 119,300 |
| 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 |