Skip to main content
logo
PT Daaz Bara Lestari Tbk (IDX:DAAZ)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,480.00
+30.00 (1.22%)
At close: Apr 21, 2026

PT Daaz Bara Lestari Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 5, 20263,920.003,950.003,790.003,790.003,790.00-0.26%2,068,200
Mar 4, 20263,820.003,900.003,440.003,800.003,800.000.80%4,458,400
Mar 3, 20263,790.003,930.003,750.003,770.003,770.001.34%2,139,600
Mar 2, 20263,610.003,890.003,560.003,720.003,720.00-5.10%3,278,900
Feb 27, 20263,690.004,310.003,690.003,920.003,920.006.23%10,308,900
Feb 26, 20263,980.004,020.003,640.003,690.003,690.00-6.35%4,589,900
Feb 25, 20264,110.004,170.003,510.003,940.003,940.00-4.14%12,313,200
Feb 24, 20263,920.004,300.003,920.004,110.004,110.00-2.38%5,059,000
Feb 23, 20264,270.004,390.004,030.004,210.004,210.002.93%7,904,700
Feb 20, 20264,150.004,350.004,070.004,090.004,090.000.25%6,934,700
Feb 19, 20264,180.004,210.004,050.004,080.004,080.00-1.21%2,734,000
Feb 18, 20264,200.004,500.004,050.004,130.004,130.003.25%8,216,000
Feb 13, 20263,600.004,190.003,530.004,000.004,000.0016.28%9,369,800
Feb 12, 20263,520.003,600.003,410.003,440.003,440.00-0.29%1,729,200
Feb 11, 20263,350.003,470.003,280.003,450.003,450.003.60%1,843,500
Feb 10, 20263,040.003,370.003,000.003,330.003,330.008.82%1,896,900
Feb 9, 20263,180.003,220.002,970.003,060.003,060.00-2.55%1,733,500
Feb 6, 20263,220.003,400.003,130.003,140.003,140.00-7.37%1,601,300
Feb 5, 20263,700.003,770.003,370.003,390.003,390.00-7.63%2,566,400
Feb 4, 20263,780.003,910.003,650.003,670.003,670.00-2.91%2,965,800
Feb 3, 20263,100.003,780.003,100.003,780.003,780.0012.84%4,213,700
Feb 2, 20264,000.004,100.003,200.003,350.003,350.00-10.19%6,751,100
Jan 30, 20263,540.003,860.003,360.003,730.003,730.0011.01%4,648,200