Skip to main content
logo
PT Daaz Bara Lestari Tbk (IDX:DAAZ)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,545.00
+25.00 (1.64%)
At close: Jun 2, 2026

PT Daaz Bara Lestari Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,475.001,580.001,475.001,520.001,520.003.05%1,733,500
May 26, 20261,465.001,530.001,350.001,475.001,475.000.34%2,598,300
May 25, 20261,690.001,690.001,445.001,470.001,470.00-13.53%3,546,100
May 22, 20261,570.001,700.001,505.001,700.001,700.005.59%375,700
May 21, 20261,880.001,880.001,600.001,610.001,610.00-14.36%763,700
May 20, 20261,880.002,000.001,845.001,880.001,880.00-0.27%342,600
May 19, 20262,040.002,070.001,855.001,885.001,885.00-8.05%654,400
May 18, 20262,170.002,170.002,000.002,050.002,050.00-6.39%659,700
May 13, 20262,240.002,240.002,130.002,190.002,190.00-0.90%411,200
May 12, 20262,170.002,320.002,150.002,210.002,210.001.84%389,200
May 11, 20262,190.002,250.002,060.002,170.002,170.00-1.81%596,100
May 8, 20262,250.002,290.002,200.002,210.002,210.00-1.78%603,600
May 7, 20262,270.002,300.002,250.002,250.002,250.00-0.44%197,100
May 6, 20262,330.002,340.002,250.002,260.002,260.00-3.00%911,800
May 5, 20262,330.002,370.002,290.002,330.002,330.00-595,600
May 4, 20262,390.002,390.002,330.002,330.002,330.00-642,800
Apr 30, 20262,380.002,380.002,280.002,330.002,330.00-1.27%409,300
Apr 29, 20262,360.002,380.002,300.002,360.002,360.00-231,100
Apr 28, 20262,380.002,390.002,300.002,360.002,360.000.43%428,000
Apr 27, 20262,420.002,420.002,340.002,350.002,350.00-0.84%330,000
Apr 24, 20262,310.002,510.002,300.002,370.002,370.005.80%1,655,900
Apr 23, 20262,440.002,440.002,240.002,240.002,240.00-8.20%2,541,800
Apr 22, 20262,480.002,510.002,390.002,440.002,440.00-1.61%598,900
Apr 21, 20262,450.002,490.002,380.002,480.002,480.001.22%333,200
Apr 20, 20262,520.002,550.002,440.002,450.002,450.00-2.39%558,000
Apr 17, 20262,610.002,610.002,490.002,510.002,510.00-3.46%980,100
Apr 16, 20262,640.002,640.002,520.002,600.002,600.00-1.52%997,600
Apr 15, 20262,710.002,710.002,600.002,640.002,640.00-1,086,500
Apr 14, 20262,660.002,710.002,600.002,640.002,640.00-0.38%1,104,500
Apr 13, 20262,490.002,750.002,380.002,650.002,650.007.29%1,923,900
Apr 10, 20262,550.002,580.002,430.002,470.002,470.00-3.14%1,239,900
Apr 9, 20262,560.002,620.002,460.002,550.002,550.00-610,300
Apr 8, 20262,380.002,630.002,380.002,550.002,550.007.14%819,500
Apr 7, 20262,400.002,430.002,330.002,380.002,380.001.28%313,900
Apr 6, 20262,480.002,500.002,290.002,350.002,350.00-4.08%452,300
Apr 2, 20262,500.002,530.002,440.002,450.002,450.00-3.16%282,600
Apr 1, 20262,380.002,550.002,380.002,530.002,530.007.20%776,700
Mar 31, 20262,360.002,530.002,320.002,360.002,360.00-648,200
Mar 30, 20262,320.002,450.002,260.002,360.002,360.00-2.88%461,100
Mar 27, 20262,500.002,520.002,400.002,430.002,430.00-2.80%415,100
Mar 26, 20262,710.002,710.002,500.002,500.002,500.00-3.85%763,700
Mar 25, 20262,500.002,620.002,400.002,600.002,600.004.00%736,300
Mar 17, 20262,520.002,650.002,430.002,500.002,500.000.81%944,100
Mar 16, 20262,750.002,750.002,420.002,480.002,480.00-7.12%1,681,100
Mar 13, 20262,690.002,780.002,530.002,670.002,670.00-0.74%2,283,700
Mar 12, 20263,040.003,070.002,630.002,690.002,690.00-11.80%5,436,600
Mar 11, 20263,200.003,300.003,010.003,050.003,050.00-4.69%3,288,600
Mar 10, 20263,560.003,680.003,170.003,200.003,200.00-8.57%5,107,900
Mar 9, 20263,780.003,780.003,350.003,500.003,500.00-8.38%4,830,400
Mar 6, 20263,820.004,130.003,720.003,820.003,820.000.79%5,760,200