Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DAAZ.JK stock page

Daaz Bara Lestari Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-062,490.002,490.002,380.002,410.002,356.44436,500
2025-11-052,540.002,580.002,470.002,490.002,434.67228,300
2025-11-042,630.002,640.002,530.002,540.002,483.56442,700
2025-11-032,640.002,650.002,600.002,630.002,571.56131,500
2025-10-312,670.002,670.002,610.002,640.002,581.3382,000
2025-10-302,640.002,710.002,600.002,660.002,600.89275,600
2025-10-292,660.002,700.002,610.002,640.002,581.33105,800
2025-10-282,630.002,660.002,600.002,640.002,581.33135,100
2025-10-272,720.002,730.002,630.002,630.002,571.56400,400
2025-10-242,730.002,750.002,680.002,700.002,640.00188,300
2025-10-232,720.002,770.002,720.002,720.002,659.56104,700
2025-10-222,730.002,750.002,720.002,730.002,669.33112,500
2025-10-212,740.002,780.002,720.002,720.002,659.56331,500
2025-10-202,730.002,810.002,720.002,740.002,679.11127,500
← NewerPage 5 of 5 · 254 trading days

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.