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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DAAZ.JK stock page

Daaz Bara Lestari Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2025-10-172,880.002,880.002,700.002,730.002,669.33324,800
2025-10-162,800.002,890.002,790.002,840.002,776.89188,500
2025-10-152,850.002,890.002,760.002,800.002,737.78385,700
2025-10-143,000.003,000.002,750.002,850.002,786.67779,700
2025-10-132,920.002,990.002,870.002,900.002,835.56737,200
2025-10-103,010.003,100.002,900.002,990.002,923.56847,400
2025-10-092,800.003,300.002,800.002,940.002,874.673,540,400
2025-10-082,770.002,800.002,700.002,790.002,728.00504,000
2025-10-072,850.002,870.002,720.002,750.002,688.891,056,500
2025-10-062,860.002,910.002,830.002,850.002,786.67784,800
2025-10-032,920.002,920.002,840.002,870.002,806.22726,000
2025-10-022,970.003,000.002,890.002,920.002,855.11347,800
2025-10-013,030.003,050.002,930.002,950.002,884.44289,700
2025-09-303,080.003,330.002,970.003,020.002,952.891,611,600
2025-09-292,950.003,050.002,900.003,040.002,972.44766,500
2025-09-262,880.002,950.002,860.002,950.002,884.44299,700
2025-09-252,890.002,910.002,840.002,880.002,816.00298,200
2025-09-242,930.002,930.002,830.002,890.002,825.78307,000
2025-09-232,920.002,990.002,880.002,930.002,864.89353,700
2025-09-222,980.002,980.002,860.002,920.002,855.11364,300
2025-09-192,950.002,990.002,850.002,920.002,855.11402,000
2025-09-183,000.003,000.002,930.002,950.002,884.44413,700
2025-09-172,960.003,100.002,910.003,000.002,933.33483,200
2025-09-162,960.002,960.002,920.002,950.002,884.44443,200
2025-09-152,950.003,320.002,920.002,960.002,894.222,272,100
2025-09-122,930.002,980.002,870.002,910.002,845.33265,900
2025-09-113,050.003,050.002,870.002,930.002,864.89687,800
2025-09-103,030.003,050.003,000.003,030.002,962.67158,400
2025-09-093,070.003,140.003,010.003,040.002,972.44172,800
2025-09-083,140.003,140.003,050.003,050.002,982.22240,700
2025-09-053,140.003,140.003,140.003,140.003,070.220
2025-09-043,160.003,210.003,120.003,140.003,070.2285,700
2025-09-033,230.003,250.003,150.003,150.003,080.00199,700
2025-09-023,030.003,600.003,030.003,220.003,148.441,413,300
2025-09-013,060.003,060.003,000.003,010.002,943.11434,900
2025-08-293,190.003,190.003,080.003,120.003,050.67241,200
2025-08-283,210.003,210.003,150.003,200.003,128.89171,300
2025-08-273,230.003,230.003,200.003,210.003,138.67183,300
2025-08-263,330.003,330.003,190.003,230.003,158.22592,800
2025-08-253,360.003,360.003,270.003,330.003,256.00431,400
2025-08-223,380.003,420.003,340.003,350.003,275.56218,200
2025-08-213,360.003,430.003,350.003,380.003,304.89203,900
2025-08-203,380.003,390.003,350.003,360.003,285.33235,200
2025-08-193,390.003,400.003,360.003,380.003,304.89257,700
2025-08-183,380.003,380.003,380.003,380.003,304.890
2025-08-153,450.003,460.003,380.003,380.003,304.89233,600
2025-08-143,410.003,460.003,410.003,450.003,373.33135,500
← NewerPage 5 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.