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
2026-01-283,820.004,100.003,750.003,750.003,666.678,139,300
2026-01-274,050.004,410.003,870.004,410.004,312.005,245,100
2026-01-264,110.004,400.003,800.004,030.003,940.445,819,400
2026-01-234,570.005,050.003,940.004,050.003,960.0014,883,300
2026-01-223,710.004,570.003,710.004,570.004,468.4427,944,500
2026-01-213,440.003,710.003,350.003,660.003,578.679,762,800
2026-01-203,650.003,690.003,220.003,320.003,246.226,189,500
2026-01-193,700.003,830.003,390.003,530.003,451.567,249,000
2026-01-163,650.003,650.003,650.003,650.003,568.890
2026-01-153,220.003,920.003,220.003,650.003,568.8922,711,600
2026-01-143,370.003,370.003,090.003,140.003,070.223,066,900
2026-01-132,970.003,500.002,970.003,220.003,148.4412,248,100
2026-01-122,740.003,020.002,670.002,960.002,894.224,614,200
2026-01-092,660.002,720.002,560.002,710.002,649.78527,000
2026-01-082,670.002,720.002,530.002,610.002,552.00685,400
2026-01-072,730.002,730.002,650.002,680.002,620.44806,100
2026-01-062,920.002,920.002,650.002,730.002,669.331,819,200
2026-01-052,470.002,910.002,470.002,630.002,571.565,069,500
2026-01-022,230.002,560.002,230.002,470.002,415.111,827,700
2026-01-012,230.002,230.002,230.002,230.002,180.440
2025-12-312,230.002,230.002,230.002,230.002,180.440
2025-12-302,180.002,390.002,180.002,230.002,180.44690,200
2025-12-292,160.002,200.002,130.002,180.002,131.56129,000
2025-12-262,160.002,160.002,160.002,160.002,112.000
2025-12-252,160.002,160.002,160.002,160.002,112.000
2025-12-242,150.002,220.002,150.002,160.002,112.00238,500
2025-12-232,180.002,210.002,140.002,170.002,121.78316,700
2025-12-222,200.002,200.002,180.002,180.002,131.56207,000
2025-12-192,210.002,240.002,140.002,180.002,131.56585,500
2025-12-182,200.002,250.002,190.002,210.002,160.89323,100
2025-12-172,200.002,210.002,160.002,160.002,112.00389,400
2025-12-162,210.002,230.002,170.002,170.002,121.78403,500
2025-12-152,240.002,260.002,150.002,200.002,151.11941,500
2025-12-122,300.002,300.002,220.002,240.002,190.22255,400
2025-12-112,400.002,430.002,220.002,270.002,219.56707,900
2025-12-102,260.002,430.002,190.002,340.002,288.00825,900
2025-12-092,270.002,280.002,220.002,240.002,190.22149,100
2025-12-082,200.002,290.002,200.002,250.002,200.00263,600
2025-12-052,250.002,270.002,230.002,250.002,200.00134,900
2025-12-042,250.002,280.002,230.002,250.002,200.00111,000
2025-12-032,280.002,310.002,200.002,250.002,200.00164,500
2025-12-022,210.002,300.002,200.002,270.002,219.56313,800
2025-12-012,270.002,270.002,200.002,210.002,160.89393,500
2025-11-282,300.002,370.002,220.002,270.002,219.56525,800
2025-11-272,350.002,370.002,280.002,300.002,248.89537,300
2025-11-262,350.002,470.002,290.002,350.002,297.781,120,400
2025-11-252,510.002,520.002,300.002,330.002,278.221,313,000
2025-11-242,250.002,700.002,240.002,500.002,444.443,819,900
2025-11-212,240.002,270.002,220.002,220.002,170.67304,300
2025-11-202,180.002,300.002,160.002,220.002,170.67638,300
2025-11-192,180.002,200.002,150.002,160.002,112.00248,700
2025-11-182,170.002,220.002,150.002,170.002,121.78544,100
2025-11-172,120.002,240.002,120.002,170.002,121.78785,600
2025-11-142,250.002,260.002,130.002,150.002,102.221,096,000
2025-11-132,230.002,450.002,200.002,250.002,200.001,866,200
2025-11-122,300.002,300.002,220.002,230.002,180.44736,400
2025-11-112,390.002,390.002,280.002,300.002,248.89982,200
2025-11-102,400.002,400.002,380.002,380.002,327.11291,400
2025-11-072,410.002,410.002,370.002,400.002,346.67515,300
2025-11-062,490.002,490.002,380.002,410.002,356.44436,500
← NewerPage 4 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.