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 |
| 2026-07-17 | 1,535.00 | 1,535.00 | 1,500.00 | 1,515.00 | 1,515.00 | 56,200 |
| 2026-07-16 | 1,515.00 | 1,515.00 | 1,490.00 | 1,510.00 | 1,510.00 | 189,800 |
| 2026-07-15 | 1,525.00 | 1,545.00 | 1,495.00 | 1,500.00 | 1,500.00 | 171,300 |
| 2026-07-14 | 1,510.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,520.00 | 267,500 |
| 2026-07-13 | 1,455.00 | 1,510.00 | 1,455.00 | 1,510.00 | 1,510.00 | 189,300 |
| 2026-07-10 | 1,510.00 | 1,540.00 | 1,370.00 | 1,455.00 | 1,455.00 | 993,100 |
| 2026-07-09 | 1,500.00 | 1,520.00 | 1,455.00 | 1,500.00 | 1,500.00 | 172,300 |
| 2026-07-08 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | 154,400 |
| 2026-07-07 | 1,545.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,540.00 | 183,300 |
| 2026-07-06 | 1,560.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,540.00 | 194,900 |
| 2026-07-03 | 1,605.00 | 1,610.00 | 1,545.00 | 1,555.00 | 1,555.00 | 431,000 |
| 2026-07-02 | 1,520.00 | 1,650.00 | 1,520.00 | 1,570.00 | 1,570.00 | 166,500 |
| 2026-07-01 | 1,545.00 | 1,575.00 | 1,520.00 | 1,540.00 | 1,540.00 | 471,400 |
| 2026-06-30 | 1,570.00 | 1,605.00 | 1,545.00 | 1,545.00 | 1,545.00 | 247,800 |
| 2026-06-29 | 1,615.00 | 1,615.00 | 1,520.00 | 1,570.00 | 1,570.00 | 306,200 |
| 2026-06-26 | 1,715.00 | 1,735.00 | 1,625.00 | 1,625.00 | 1,625.00 | 195,500 |
| 2026-06-25 | 1,695.00 | 1,785.00 | 1,625.00 | 1,705.00 | 1,705.00 | 331,900 |
| 2026-06-24 | 1,900.00 | 1,945.00 | 1,700.00 | 1,700.00 | 1,700.00 | 716,100 |
| 2026-06-23 | 2,020.00 | 2,020.00 | 1,860.00 | 1,900.00 | 1,900.00 | 529,600 |
| 2026-06-22 | 1,990.00 | 2,100.00 | 1,990.00 | 2,010.00 | 2,010.00 | 606,200 |
| 2026-06-19 | 1,760.00 | 2,050.00 | 1,760.00 | 1,990.00 | 1,990.00 | 1,990,100 |
| 2026-06-18 | 1,735.00 | 1,840.00 | 1,715.00 | 1,755.00 | 1,716.00 | 1,036,600 |
| 2026-06-17 | 1,710.00 | 1,755.00 | 1,665.00 | 1,730.00 | 1,691.56 | 728,400 |
| 2026-06-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,662.22 | 0 |
| 2026-06-15 | 1,700.00 | 1,760.00 | 1,690.00 | 1,700.00 | 1,662.22 | 680,900 |
| 2026-06-12 | 1,715.00 | 1,730.00 | 1,680.00 | 1,685.00 | 1,647.56 | 1,040,800 |
| 2026-06-11 | 1,675.00 | 1,725.00 | 1,580.00 | 1,685.00 | 1,647.56 | 585,200 |
| 2026-06-10 | 1,725.00 | 1,825.00 | 1,675.00 | 1,680.00 | 1,642.67 | 937,000 |
| 2026-06-09 | 1,600.00 | 1,785.00 | 1,515.00 | 1,705.00 | 1,667.11 | 683,500 |
| 2026-06-08 | 1,825.00 | 1,845.00 | 1,570.00 | 1,600.00 | 1,564.44 | 870,600 |
| 2026-06-05 | 1,725.00 | 1,925.00 | 1,675.00 | 1,840.00 | 1,799.11 | 1,937,200 |
| 2026-06-04 | 1,580.00 | 1,935.00 | 1,540.00 | 1,710.00 | 1,672.00 | 2,428,200 |
| 2026-06-03 | 1,545.00 | 1,595.00 | 1,455.00 | 1,555.00 | 1,520.44 | 836,500 |
| 2026-06-02 | 1,535.00 | 1,580.00 | 1,520.00 | 1,545.00 | 1,510.67 | 977,300 |
| 2026-06-01 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,486.22 | 0 |
| 2026-05-29 | 1,475.00 | 1,580.00 | 1,475.00 | 1,520.00 | 1,486.22 | 1,733,500 |
| 2026-05-28 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,442.22 | 0 |
| 2026-05-27 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,442.22 | 0 |
| 2026-05-26 | 1,465.00 | 1,530.00 | 1,350.00 | 1,475.00 | 1,442.22 | 2,598,300 |
| 2026-05-25 | 1,690.00 | 1,690.00 | 1,445.00 | 1,470.00 | 1,437.33 | 3,546,100 |
| 2026-05-22 | 1,570.00 | 1,700.00 | 1,505.00 | 1,700.00 | 1,662.22 | 375,700 |
| 2026-05-21 | 1,880.00 | 1,880.00 | 1,600.00 | 1,610.00 | 1,574.22 | 763,700 |
| 2026-05-20 | 1,880.00 | 2,000.00 | 1,845.00 | 1,880.00 | 1,838.22 | 342,600 |
| 2026-05-19 | 2,040.00 | 2,070.00 | 1,855.00 | 1,885.00 | 1,843.11 | 654,400 |
| 2026-05-18 | 2,170.00 | 2,170.00 | 2,000.00 | 2,050.00 | 2,004.44 | 659,700 |
| 2026-05-15 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,141.33 | 0 |
| 2026-05-14 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,141.33 | 0 |
| 2026-05-13 | 2,240.00 | 2,240.00 | 2,130.00 | 2,190.00 | 2,141.33 | 411,200 |
| 2026-05-12 | 2,170.00 | 2,320.00 | 2,150.00 | 2,210.00 | 2,160.89 | 389,200 |
| 2026-05-11 | 2,190.00 | 2,250.00 | 2,060.00 | 2,170.00 | 2,121.78 | 596,100 |
| 2026-05-08 | 2,250.00 | 2,290.00 | 2,200.00 | 2,210.00 | 2,160.89 | 603,600 |
| 2026-05-07 | 2,270.00 | 2,300.00 | 2,250.00 | 2,250.00 | 2,200.00 | 197,100 |
| 2026-05-06 | 2,330.00 | 2,340.00 | 2,250.00 | 2,260.00 | 2,209.78 | 911,800 |
| 2026-05-05 | 2,330.00 | 2,370.00 | 2,290.00 | 2,330.00 | 2,278.22 | 595,600 |
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.