Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DAAZ.JK stock page

Daaz Bara Lestari Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-042,390.002,390.002,330.002,330.002,278.22642,800
2026-05-012,330.002,330.002,330.002,330.002,278.220
2026-04-302,380.002,380.002,280.002,330.002,278.22409,300
2026-04-292,360.002,380.002,300.002,360.002,307.56231,100
2026-04-282,380.002,390.002,300.002,360.002,307.56428,000
2026-04-272,420.002,420.002,340.002,350.002,297.78330,000
2026-04-242,310.002,510.002,300.002,370.002,317.331,655,900
2026-04-232,440.002,440.002,240.002,240.002,190.222,541,800
2026-04-222,480.002,510.002,390.002,440.002,385.78598,900
2026-04-212,450.002,490.002,380.002,480.002,424.89333,200
2026-04-202,520.002,550.002,440.002,450.002,395.56558,000
2026-04-172,610.002,610.002,490.002,510.002,454.22980,100
2026-04-162,640.002,640.002,520.002,600.002,542.22997,600
2026-04-152,710.002,710.002,600.002,640.002,581.331,086,500
2026-04-142,660.002,710.002,600.002,640.002,581.331,104,500
2026-04-132,490.002,750.002,380.002,650.002,591.111,923,900
2026-04-102,550.002,580.002,430.002,470.002,415.111,239,900
2026-04-092,560.002,620.002,460.002,550.002,493.33610,300
2026-04-082,380.002,630.002,380.002,550.002,493.33819,500
2026-04-072,400.002,430.002,330.002,380.002,327.11313,900
2026-04-062,480.002,500.002,290.002,350.002,297.78452,300
2026-04-022,500.002,530.002,440.002,450.002,395.56282,600
2026-04-012,380.002,550.002,380.002,530.002,473.78776,700
2026-03-312,360.002,530.002,320.002,360.002,307.56648,200
2026-03-302,320.002,450.002,260.002,360.002,307.56461,100
2026-03-272,500.002,520.002,400.002,430.002,376.00415,100
2026-03-262,710.002,710.002,500.002,500.002,444.44763,700
2026-03-252,500.002,620.002,400.002,600.002,542.22736,300
2026-03-172,520.002,650.002,430.002,500.002,444.44944,100
2026-03-162,750.002,750.002,420.002,480.002,424.891,681,100
2026-03-132,690.002,780.002,530.002,670.002,610.672,283,700
2026-03-123,040.003,070.002,630.002,690.002,630.225,436,600
2026-03-113,200.003,300.003,010.003,050.002,982.223,268,000
2026-03-103,560.003,680.003,170.003,200.003,128.895,107,900
2026-03-093,780.003,780.003,350.003,500.003,422.224,830,400
2026-03-063,820.004,130.003,720.003,820.003,735.115,760,200
2026-03-053,920.003,950.003,790.003,790.003,705.782,063,800
2026-03-043,820.003,900.003,440.003,800.003,715.564,458,400
2026-03-033,790.003,930.003,750.003,770.003,686.222,139,600
2026-03-023,610.003,890.003,560.003,720.003,637.333,278,900
2026-02-273,690.004,310.003,690.003,920.003,832.8910,308,900
2026-02-263,980.004,020.003,640.003,690.003,608.004,589,900
2026-02-254,110.004,170.003,510.003,940.003,852.4412,313,200
2026-02-243,920.004,300.003,920.004,110.004,018.675,059,000
2026-02-234,270.004,390.004,030.004,210.004,116.447,886,000
2026-02-204,150.004,350.004,070.004,090.003,999.116,934,700
2026-02-194,180.004,210.004,050.004,080.003,989.332,734,000
2026-02-184,200.004,500.004,050.004,130.004,038.228,216,000
2026-02-133,600.004,190.003,530.004,000.003,911.119,369,800
2026-02-123,520.003,600.003,410.003,440.003,363.561,729,200
2026-02-113,350.003,470.003,280.003,450.003,373.331,843,500
2026-02-103,040.003,370.003,000.003,330.003,256.001,896,900
2026-02-093,180.003,220.002,970.003,060.002,992.001,733,500
2026-02-063,220.003,400.003,130.003,140.003,070.221,601,300
2026-02-053,700.003,770.003,370.003,390.003,314.672,566,400
2026-02-043,780.003,910.003,650.003,670.003,588.442,965,800
2026-02-033,100.003,780.003,100.003,780.003,696.004,213,700
2026-02-024,000.004,100.003,200.003,350.003,275.566,751,100
2026-01-303,540.003,860.003,360.003,730.003,647.114,648,200
2026-01-293,300.003,550.003,190.003,360.003,285.338,263,100
← NewerPage 3 of 8 · 474 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1939.0000 IDR
2025-06-12125.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.