Skip to main content
PT Daaz Bara Lestari Tbk (IDX:DAAZ)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,820.00
+30.00 (0.79%)
At close: Mar 6, 2026

PT Daaz Bara Lestari Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,830.003,900.003,720.003,810.00-0.53%262,800
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
Jan 29, 20263,300.003,550.003,190.003,360.003,360.00-10.40%8,263,100
Jan 28, 20263,820.004,100.003,750.003,750.003,750.00-14.97%8,139,300
Jan 27, 20264,050.004,410.003,870.004,410.004,410.009.43%5,245,100
Jan 26, 20264,110.004,400.003,800.004,030.004,030.00-0.49%5,819,400
Jan 23, 20264,570.005,050.003,940.004,050.004,050.00-11.38%14,883,300
Jan 22, 20263,710.004,570.003,710.004,570.004,570.0024.86%27,944,500
Jan 21, 20263,440.003,710.003,350.003,660.003,660.0010.24%9,762,800
Jan 20, 20263,650.003,690.003,220.003,320.003,320.00-5.95%6,189,500
Jan 19, 20263,700.003,830.003,390.003,530.003,530.00-3.29%7,249,000
Jan 15, 20263,220.003,920.003,220.003,650.003,650.0016.24%22,711,600
Jan 14, 20263,370.003,370.003,090.003,140.003,140.00-2.48%3,066,900
Jan 13, 20262,970.003,500.002,970.003,220.003,220.008.78%12,248,100
Jan 12, 20262,740.003,020.002,670.002,960.002,960.009.23%4,614,200
Jan 9, 20262,660.002,720.002,560.002,710.002,710.003.83%527,000
Jan 8, 20262,670.002,720.002,530.002,610.002,610.00-2.61%685,400
Jan 7, 20262,730.002,730.002,650.002,680.002,680.00-1.83%806,100
Jan 6, 20262,920.002,920.002,650.002,730.002,730.003.80%1,819,200
Jan 5, 20262,470.002,910.002,470.002,630.002,630.006.48%5,069,500
Jan 2, 20262,230.002,560.002,230.002,470.002,470.0010.76%1,827,700
Dec 30, 20252,180.002,390.002,180.002,230.002,230.002.29%690,200
Dec 29, 20252,160.002,200.002,130.002,180.002,180.000.93%129,000
Dec 24, 20252,150.002,220.002,150.002,160.002,160.00-0.46%238,500
Dec 23, 20252,180.002,210.002,140.002,170.002,170.00-0.46%316,700
Dec 22, 20252,200.002,200.002,180.002,180.002,180.00-207,000
Dec 19, 20252,210.002,240.002,140.002,180.002,180.00-1.36%585,500
Dec 18, 20252,200.002,250.002,190.002,210.002,210.002.31%323,100
Dec 17, 20252,200.002,210.002,160.002,160.002,160.00-0.46%389,400
Dec 16, 20252,210.002,230.002,170.002,170.002,170.00-1.36%403,500
Dec 15, 20252,240.002,260.002,150.002,200.002,200.00-1.79%941,500
Dec 12, 20252,300.002,300.002,220.002,240.002,240.00-1.32%255,400
Dec 11, 20252,400.002,430.002,220.002,270.002,270.00-2.99%707,900
Dec 10, 20252,260.002,430.002,190.002,340.002,340.004.46%825,900
Dec 9, 20252,270.002,280.002,220.002,240.002,240.00-0.44%149,100
Dec 8, 20252,200.002,290.002,200.002,250.002,250.00-263,600
Dec 5, 20252,250.002,270.002,230.002,250.002,250.00-134,900
Dec 4, 20252,250.002,280.002,230.002,250.002,250.00-111,000
Dec 3, 20252,280.002,310.002,200.002,250.002,250.00-0.88%164,500
Dec 2, 20252,210.002,300.002,200.002,270.002,270.002.71%313,800
Dec 1, 20252,270.002,270.002,200.002,210.002,210.00-2.64%393,500
Nov 28, 20252,300.002,370.002,220.002,270.002,270.00-1.30%525,800
Nov 27, 20252,350.002,370.002,280.002,300.002,300.00-2.13%537,300
Nov 26, 20252,350.002,470.002,290.002,350.002,350.000.86%1,120,400
Nov 25, 20252,510.002,520.002,300.002,330.002,330.00-6.80%1,313,000
Nov 24, 20252,250.002,700.002,240.002,500.002,500.0012.61%3,819,900
Nov 21, 20252,240.002,270.002,220.002,220.002,220.00-304,300
Nov 20, 20252,180.002,300.002,160.002,220.002,220.002.78%638,300
Nov 19, 20252,180.002,200.002,150.002,160.002,160.00-0.46%248,700
Nov 18, 20252,170.002,220.002,150.002,170.002,170.00-544,100
Nov 17, 20252,120.002,240.002,120.002,170.002,170.000.93%785,600
Nov 14, 20252,250.002,260.002,130.002,150.002,150.00-4.44%1,096,000
Nov 13, 20252,230.002,450.002,200.002,250.002,250.000.90%1,866,200
Nov 12, 20252,300.002,300.002,220.002,230.002,230.00-3.04%736,400
Nov 11, 20252,390.002,390.002,280.002,300.002,300.00-3.36%982,200
Nov 10, 20252,400.002,400.002,380.002,380.002,380.00-0.83%291,400
Nov 7, 20252,410.002,410.002,370.002,400.002,400.00-0.41%515,300
Nov 6, 20252,490.002,490.002,380.002,410.002,410.00-3.21%436,500
Nov 5, 20252,540.002,580.002,470.002,490.002,490.00-1.97%228,300
Nov 4, 20252,630.002,640.002,530.002,540.002,540.00-3.42%442,700
Nov 3, 20252,640.002,650.002,600.002,630.002,630.00-0.38%131,500
Oct 31, 20252,670.002,670.002,610.002,640.002,640.00-0.75%82,000
Oct 30, 20252,640.002,710.002,600.002,660.002,660.000.76%275,600
Oct 29, 20252,660.002,700.002,610.002,640.002,640.00-105,800
Oct 28, 20252,630.002,660.002,600.002,640.002,640.000.38%135,100
Oct 27, 20252,720.002,730.002,630.002,630.002,630.00-2.59%400,400
Oct 24, 20252,730.002,750.002,680.002,700.002,700.00-0.74%188,300
Oct 23, 20252,720.002,770.002,720.002,720.002,720.00-0.37%104,700
Oct 22, 20252,730.002,750.002,720.002,730.002,730.000.37%112,500
Oct 21, 20252,740.002,780.002,720.002,720.002,720.00-0.73%331,500
Oct 20, 20252,730.002,810.002,720.002,740.002,740.000.37%127,500
Oct 17, 20252,880.002,880.002,700.002,730.002,730.00-3.87%324,800
Oct 16, 20252,800.002,890.002,790.002,840.002,840.001.43%188,500
Oct 15, 20252,850.002,890.002,760.002,800.002,800.00-1.75%385,700
Oct 14, 20253,000.003,000.002,750.002,850.002,850.00-1.72%779,700
Oct 13, 20252,920.002,990.002,870.002,900.002,900.00-3.01%737,200
Oct 10, 20253,010.003,100.002,900.002,990.002,990.001.70%847,400
Oct 9, 20252,800.003,300.002,800.002,940.002,940.005.38%3,540,400