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
2025-08-143,410.003,460.003,410.003,450.003,373.33135,500
2025-08-133,480.003,530.003,410.003,410.003,334.22678,900
2025-08-123,510.003,510.003,460.003,470.003,392.89152,700
2025-08-113,580.003,580.003,470.003,510.003,432.00134,000
2025-08-083,480.003,620.003,330.003,500.003,422.22681,000
2025-08-073,600.003,600.003,460.003,480.003,402.67322,400
2025-08-063,650.003,650.003,590.003,590.003,510.22227,400
2025-08-053,610.003,660.003,600.003,610.003,529.78268,000
2025-08-043,820.003,820.003,600.003,600.003,520.00253,500
2025-08-013,530.003,850.003,370.003,650.003,568.891,011,200
2025-07-313,780.003,780.003,500.003,530.003,451.561,683,700
2025-07-303,860.003,860.003,770.003,780.003,696.00487,600
2025-07-293,880.003,900.003,810.003,830.003,744.89398,500
2025-07-283,830.003,950.003,830.003,880.003,793.78532,500
2025-07-253,920.003,950.003,800.003,830.003,744.89372,900
2025-07-243,940.003,980.003,910.003,910.003,823.11253,600
2025-07-234,000.004,000.003,900.003,940.003,852.44549,700
2025-07-224,040.004,040.003,980.004,000.003,911.11924,400
2025-07-214,000.004,020.003,990.004,010.003,920.89624,900
2025-07-184,060.004,070.004,000.004,000.003,911.11512,600
2025-07-174,030.004,070.004,010.004,020.003,930.67437,500
2025-07-164,030.004,030.003,990.004,000.003,911.11767,700
2025-07-154,040.004,080.003,970.004,030.003,940.441,215,900
2025-07-144,110.004,140.004,000.004,030.003,940.44846,100
2025-07-114,110.004,220.004,010.004,100.004,008.89596,300
2025-07-104,130.004,150.004,060.004,110.004,018.67564,300
2025-07-094,020.004,150.004,010.004,100.004,008.89388,700
2025-07-084,030.004,030.003,990.004,000.003,911.11471,200
2025-07-074,020.004,060.004,000.004,030.003,940.44223,800
2025-07-044,000.004,040.004,000.004,020.003,930.67208,500
2025-07-034,020.004,050.004,000.004,000.003,911.11282,100
2025-07-024,000.004,060.003,990.004,020.003,930.67297,200
2025-07-014,020.004,080.003,990.004,030.003,940.44303,600
2025-06-304,000.004,060.004,000.004,020.003,930.67174,700
2025-06-264,010.004,070.004,000.004,000.003,911.11263,200
2025-06-254,000.004,200.003,980.004,010.003,920.89807,100
2025-06-244,020.004,080.003,980.003,980.003,891.56392,800
2025-06-234,010.004,050.003,950.003,990.003,901.331,155,500
2025-06-204,220.004,220.004,050.004,090.003,999.11676,100
2025-06-194,400.004,400.004,120.004,120.004,028.441,945,900
2025-06-184,100.004,450.004,100.004,360.004,263.113,934,800
2025-06-174,100.004,150.004,090.004,090.003,999.11354,300
2025-06-164,150.004,160.004,080.004,090.003,999.11646,000
2025-06-134,180.004,190.004,120.004,150.004,057.78567,200
2025-06-124,200.004,270.004,170.004,180.004,087.111,132,700
2025-06-114,280.004,330.004,230.004,250.004,033.331,185,300
2025-06-104,230.004,280.004,220.004,250.004,033.33679,800
2025-06-054,200.004,290.004,190.004,210.003,995.37637,300
2025-06-044,210.004,320.004,180.004,190.003,976.39657,500
2025-06-034,250.004,290.004,100.004,190.003,976.39856,400
2025-06-024,310.004,350.004,210.004,220.004,004.86983,300
2025-05-284,430.004,470.004,270.004,310.004,090.272,216,100
2025-05-274,470.004,480.004,350.004,390.004,166.201,410,800
2025-05-264,600.004,820.004,360.004,470.004,242.125,908,000
2025-05-234,220.004,220.004,170.004,190.003,976.39482,800
2025-05-224,240.004,250.004,180.004,210.003,995.37645,800
2025-05-214,310.004,340.004,180.004,240.004,023.84907,900
2025-05-204,300.004,450.004,260.004,310.004,090.273,094,500
2025-05-194,250.004,320.004,230.004,270.004,052.31748,300
2025-05-164,250.004,300.004,220.004,230.004,014.351,139,100
← NewerPage 6 of 8 · 475 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.