Daaz Bara Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,530.00 | 1,600.00 | 1,530.00 | 1,565.00 | 1,565.00 | 155,800 |
| 2026-07-24 | 1,585.00 | 1,585.00 | 1,510.00 | 1,530.00 | 1,530.00 | 179,300 |
| 2026-07-23 | 1,525.00 | 1,790.00 | 1,510.00 | 1,595.00 | 1,595.00 | 1,078,400 |
| 2026-07-22 | 1,590.00 | 1,590.00 | 1,515.00 | 1,525.00 | 1,525.00 | 173,200 |
| 2026-07-21 | 1,515.00 | 1,600.00 | 1,510.00 | 1,550.00 | 1,550.00 | 384,000 |
| 2026-07-20 | 1,515.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 159,000 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 39.0000 IDR |
| 2025-06-12 | 125.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.