PT Daaz Bara Lestari Tbk (IDX:DAAZ)
Indonesia · Delayed Price · Currency is IDR 2,010.00
+20.00 (1.01%)
At close: Jun 22, 2026
PT Daaz Bara Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,990.00 | 2,100.00 | 1,990.00 | 2,010.00 | 2,010.00 | 1.01% | 606,200 |
| Jun 19, 2026 | 1,760.00 | 2,050.00 | 1,760.00 | 1,990.00 | 1,990.00 | 15.97% | 1,990,100 |
| Jun 18, 2026 | 1,735.00 | 1,840.00 | 1,715.00 | 1,755.00 | 1,716.00 | 1.45% | 1,036,600 |
| Jun 17, 2026 | 1,710.00 | 1,755.00 | 1,665.00 | 1,730.00 | 1,691.56 | 1.76% | 728,400 |
| Jun 15, 2026 | 1,700.00 | 1,760.00 | 1,690.00 | 1,700.00 | 1,662.22 | 0.89% | 680,900 |
| Jun 12, 2026 | 1,715.00 | 1,730.00 | 1,680.00 | 1,685.00 | 1,647.56 | - | 1,040,800 |
| Jun 11, 2026 | 1,675.00 | 1,725.00 | 1,580.00 | 1,685.00 | 1,647.56 | 0.30% | 585,200 |
| Jun 10, 2026 | 1,725.00 | 1,825.00 | 1,675.00 | 1,680.00 | 1,642.67 | -1.47% | 937,000 |
| Jun 9, 2026 | 1,600.00 | 1,785.00 | 1,515.00 | 1,705.00 | 1,667.11 | 6.56% | 683,500 |
| Jun 8, 2026 | 1,825.00 | 1,845.00 | 1,570.00 | 1,600.00 | 1,564.44 | -13.04% | 870,600 |
| Jun 5, 2026 | 1,725.00 | 1,925.00 | 1,675.00 | 1,840.00 | 1,799.11 | 7.60% | 1,937,200 |
| Jun 4, 2026 | 1,580.00 | 1,935.00 | 1,540.00 | 1,710.00 | 1,672.00 | 9.97% | 2,428,200 |
| Jun 3, 2026 | 1,545.00 | 1,595.00 | 1,455.00 | 1,555.00 | 1,520.44 | 0.65% | 836,500 |
| Jun 2, 2026 | 1,535.00 | 1,580.00 | 1,520.00 | 1,545.00 | 1,510.67 | 1.64% | 977,300 |
| May 29, 2026 | 1,475.00 | 1,580.00 | 1,475.00 | 1,520.00 | 1,486.22 | 3.05% | 1,733,500 |
| May 26, 2026 | 1,465.00 | 1,530.00 | 1,350.00 | 1,475.00 | 1,442.22 | 0.34% | 2,598,300 |
| May 25, 2026 | 1,690.00 | 1,690.00 | 1,445.00 | 1,470.00 | 1,437.33 | -13.53% | 3,546,100 |
| May 22, 2026 | 1,570.00 | 1,700.00 | 1,505.00 | 1,700.00 | 1,662.22 | 5.59% | 375,700 |
| May 21, 2026 | 1,880.00 | 1,880.00 | 1,600.00 | 1,610.00 | 1,574.22 | -14.36% | 763,700 |
| May 20, 2026 | 1,880.00 | 2,000.00 | 1,845.00 | 1,880.00 | 1,838.22 | -0.27% | 342,600 |
| May 19, 2026 | 2,040.00 | 2,070.00 | 1,855.00 | 1,885.00 | 1,843.11 | -8.05% | 654,400 |
| May 18, 2026 | 2,170.00 | 2,170.00 | 2,000.00 | 2,050.00 | 2,004.44 | -6.39% | 659,700 |
| May 13, 2026 | 2,240.00 | 2,240.00 | 2,130.00 | 2,190.00 | 2,141.33 | -0.90% | 411,200 |
| May 12, 2026 | 2,170.00 | 2,320.00 | 2,150.00 | 2,210.00 | 2,160.89 | 1.84% | 389,200 |
| May 11, 2026 | 2,190.00 | 2,250.00 | 2,060.00 | 2,170.00 | 2,121.78 | -1.81% | 596,100 |
| May 8, 2026 | 2,250.00 | 2,290.00 | 2,200.00 | 2,210.00 | 2,160.89 | -1.78% | 603,600 |
| May 7, 2026 | 2,270.00 | 2,300.00 | 2,250.00 | 2,250.00 | 2,200.00 | -0.44% | 197,100 |
| May 6, 2026 | 2,330.00 | 2,340.00 | 2,250.00 | 2,260.00 | 2,209.78 | -3.00% | 911,800 |
| May 5, 2026 | 2,330.00 | 2,370.00 | 2,290.00 | 2,330.00 | 2,278.22 | - | 595,600 |
| May 4, 2026 | 2,390.00 | 2,390.00 | 2,330.00 | 2,330.00 | 2,278.22 | - | 642,800 |
| Apr 30, 2026 | 2,380.00 | 2,380.00 | 2,280.00 | 2,330.00 | 2,278.22 | -1.27% | 409,300 |
| Apr 29, 2026 | 2,360.00 | 2,380.00 | 2,300.00 | 2,360.00 | 2,307.56 | - | 231,100 |
| Apr 28, 2026 | 2,380.00 | 2,390.00 | 2,300.00 | 2,360.00 | 2,307.56 | 0.43% | 428,000 |
| Apr 27, 2026 | 2,420.00 | 2,420.00 | 2,340.00 | 2,350.00 | 2,297.78 | -0.84% | 330,000 |
| Apr 24, 2026 | 2,310.00 | 2,510.00 | 2,300.00 | 2,370.00 | 2,317.33 | 5.80% | 1,655,900 |
| Apr 23, 2026 | 2,440.00 | 2,440.00 | 2,240.00 | 2,240.00 | 2,190.22 | -8.20% | 2,541,800 |
| Apr 22, 2026 | 2,480.00 | 2,510.00 | 2,390.00 | 2,440.00 | 2,385.78 | -1.61% | 598,900 |
| Apr 21, 2026 | 2,450.00 | 2,490.00 | 2,380.00 | 2,480.00 | 2,424.89 | 1.22% | 333,200 |
| Apr 20, 2026 | 2,520.00 | 2,550.00 | 2,440.00 | 2,450.00 | 2,395.56 | -2.39% | 558,000 |
| Apr 17, 2026 | 2,610.00 | 2,610.00 | 2,490.00 | 2,510.00 | 2,454.22 | -3.46% | 980,100 |
| Apr 16, 2026 | 2,640.00 | 2,640.00 | 2,520.00 | 2,600.00 | 2,542.22 | -1.52% | 997,600 |
| Apr 15, 2026 | 2,710.00 | 2,710.00 | 2,600.00 | 2,640.00 | 2,581.33 | - | 1,086,500 |
| Apr 14, 2026 | 2,660.00 | 2,710.00 | 2,600.00 | 2,640.00 | 2,581.33 | -0.38% | 1,104,500 |
| Apr 13, 2026 | 2,490.00 | 2,750.00 | 2,380.00 | 2,650.00 | 2,591.11 | 7.29% | 1,923,900 |
| Apr 10, 2026 | 2,550.00 | 2,580.00 | 2,430.00 | 2,470.00 | 2,415.11 | -3.14% | 1,239,900 |
| Apr 9, 2026 | 2,560.00 | 2,620.00 | 2,460.00 | 2,550.00 | 2,493.33 | - | 610,300 |
| Apr 8, 2026 | 2,380.00 | 2,630.00 | 2,380.00 | 2,550.00 | 2,493.33 | 7.14% | 819,500 |
| Apr 7, 2026 | 2,400.00 | 2,430.00 | 2,330.00 | 2,380.00 | 2,327.11 | 1.28% | 313,900 |
| Apr 6, 2026 | 2,480.00 | 2,500.00 | 2,290.00 | 2,350.00 | 2,297.78 | -4.08% | 452,300 |
| Apr 2, 2026 | 2,500.00 | 2,530.00 | 2,440.00 | 2,450.00 | 2,395.56 | -3.16% | 282,600 |