Skip to main content
PT Daaz Bara Lestari Tbk (IDX:DAAZ)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,250.00
0.00 (0.00%)
At close: Dec 5, 2025

PT Daaz Bara Lestari Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20252,770.002,800.002,700.002,790.002,790.001.45%504,000
Oct 7, 20252,850.002,870.002,720.002,750.002,750.00-3.51%1,056,500
Oct 6, 20252,860.002,910.002,830.002,850.002,850.00-0.70%784,800
Oct 3, 20252,920.002,920.002,840.002,870.002,870.00-1.71%726,000
Oct 2, 20252,970.003,000.002,890.002,920.002,920.00-1.02%347,800
Oct 1, 20253,030.003,050.002,930.002,950.002,950.00-2.32%289,700
Sep 30, 20253,080.003,330.002,970.003,020.003,020.00-0.66%1,611,600
Sep 29, 20252,950.003,050.002,900.003,040.003,040.003.05%766,500
Sep 26, 20252,880.002,950.002,860.002,950.002,950.002.43%299,700
Sep 25, 20252,890.002,910.002,840.002,880.002,880.00-0.35%298,200
Sep 24, 20252,930.002,930.002,830.002,890.002,890.00-1.37%307,000
Sep 23, 20252,920.002,990.002,880.002,930.002,930.000.34%353,700
Sep 22, 20252,980.002,980.002,860.002,920.002,920.00-364,300
Sep 19, 20252,950.002,990.002,850.002,920.002,920.00-1.02%402,000
Sep 18, 20253,000.003,000.002,930.002,950.002,950.00-1.67%413,700
Sep 17, 20252,960.003,100.002,910.003,000.003,000.001.69%483,200
Sep 16, 20252,960.002,960.002,920.002,950.002,950.00-0.34%443,200
Sep 15, 20252,950.003,320.002,920.002,960.002,960.001.72%2,272,100
Sep 12, 20252,930.002,980.002,870.002,910.002,910.00-0.68%265,900
Sep 11, 20253,050.003,050.002,870.002,930.002,930.00-3.30%687,800
Sep 10, 20253,030.003,050.003,000.003,030.003,030.00-0.33%158,600
Sep 9, 20253,070.003,140.003,010.003,040.003,040.00-0.33%172,800
Sep 8, 20253,140.003,140.003,050.003,050.003,050.00-2.87%240,700
Sep 4, 20253,160.003,210.003,120.003,140.003,140.00-0.32%85,700
Sep 3, 20253,230.003,250.003,150.003,150.003,150.00-2.17%199,700
Sep 2, 20253,030.003,600.003,030.003,220.003,220.006.98%1,413,300
Sep 1, 20253,060.003,060.003,000.003,010.003,010.00-3.53%434,900
Aug 29, 20253,190.003,190.003,080.003,120.003,120.00-2.50%241,200
Aug 28, 20253,210.003,210.003,150.003,200.003,200.00-0.31%171,300
Aug 27, 20253,230.003,230.003,200.003,210.003,210.00-0.62%183,300
Aug 26, 20253,330.003,330.003,190.003,230.003,230.00-3.00%592,800
Aug 25, 20253,360.003,360.003,270.003,330.003,330.00-0.60%431,400
Aug 22, 20253,380.003,420.003,340.003,350.003,350.00-0.89%218,200
Aug 21, 20253,360.003,430.003,350.003,380.003,380.000.60%203,900
Aug 20, 20253,380.003,390.003,350.003,360.003,360.00-0.59%235,200
Aug 19, 20253,390.003,400.003,360.003,380.003,380.00-257,700
Aug 15, 20253,450.003,460.003,380.003,380.003,380.00-2.03%233,600
Aug 14, 20253,410.003,460.003,410.003,450.003,450.001.17%135,500
Aug 13, 20253,480.003,530.003,410.003,410.003,410.00-1.73%678,900
Aug 12, 20253,510.003,510.003,460.003,470.003,470.00-1.14%152,700
Aug 11, 20253,580.003,580.003,470.003,510.003,510.000.29%134,000
Aug 8, 20253,480.003,620.003,330.003,500.003,500.000.57%681,000
Aug 7, 20253,600.003,600.003,460.003,480.003,480.00-3.06%322,400
Aug 6, 20253,650.003,650.003,590.003,590.003,590.00-0.55%227,400
Aug 5, 20253,610.003,660.003,600.003,610.003,610.000.28%268,000
Aug 4, 20253,820.003,820.003,600.003,600.003,600.00-1.37%253,500
Aug 1, 20253,530.003,850.003,370.003,650.003,650.003.40%1,011,200
Jul 31, 20253,780.003,780.003,500.003,530.003,530.00-6.61%1,683,700
Jul 30, 20253,860.003,860.003,770.003,780.003,780.00-1.31%487,600
Jul 29, 20253,880.003,900.003,810.003,830.003,830.00-1.29%398,500
Jul 28, 20253,830.003,950.003,830.003,880.003,880.001.31%532,500
Jul 25, 20253,920.003,950.003,800.003,830.003,830.00-2.05%372,900
Jul 24, 20253,940.003,980.003,910.003,910.003,910.00-0.76%253,600
Jul 23, 20254,000.004,000.003,900.003,940.003,940.00-1.50%549,700
Jul 22, 20254,040.004,040.003,980.004,000.004,000.00-0.25%924,400
Jul 21, 20254,000.004,020.003,990.004,010.004,010.000.25%624,900
Jul 18, 20254,060.004,070.004,000.004,000.004,000.00-0.50%512,600
Jul 17, 20254,030.004,070.004,010.004,020.004,020.000.50%437,500