Daaz Bara Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 4,280.00 | 4,330.00 | 4,250.00 | 4,250.00 | 4,033.33 | 1,218,700 |
| 2025-05-14 | 4,170.00 | 4,290.00 | 4,170.00 | 4,250.00 | 4,033.33 | 877,700 |
| 2025-05-09 | 4,200.00 | 4,280.00 | 4,100.00 | 4,140.00 | 3,928.94 | 1,285,700 |
| 2025-05-08 | 4,450.00 | 4,460.00 | 4,070.00 | 4,200.00 | 3,985.88 | 4,286,900 |
| 2025-05-07 | 4,500.00 | 4,650.00 | 4,420.00 | 4,430.00 | 4,204.16 | 5,505,500 |
| 2025-05-06 | 4,210.00 | 4,470.00 | 4,160.00 | 4,440.00 | 4,213.65 | 7,494,600 |
| 2025-05-05 | 4,030.00 | 4,160.00 | 4,000.00 | 4,130.00 | 3,919.45 | 1,802,200 |
| 2025-05-02 | 4,040.00 | 4,120.00 | 4,000.00 | 4,030.00 | 3,824.55 | 1,083,100 |
| 2025-04-30 | 4,080.00 | 4,090.00 | 3,990.00 | 3,990.00 | 3,786.59 | 1,522,100 |
| 2025-04-29 | 4,040.00 | 4,310.00 | 4,020.00 | 4,050.00 | 3,843.53 | 5,103,800 |
| 2025-04-28 | 4,090.00 | 4,160.00 | 4,000.00 | 4,020.00 | 3,815.06 | 2,347,000 |
| 2025-04-25 | 4,050.00 | 4,170.00 | 3,930.00 | 4,030.00 | 3,824.55 | 2,264,100 |
| 2025-04-24 | 4,110.00 | 4,230.00 | 4,010.00 | 4,020.00 | 3,815.06 | 1,837,500 |
| 2025-04-23 | 4,530.00 | 4,690.00 | 4,040.00 | 4,110.00 | 3,900.47 | 8,892,700 |
| 2025-04-22 | 3,490.00 | 4,280.00 | 3,470.00 | 4,280.00 | 4,061.80 | 6,576,600 |
| 2025-04-21 | 3,370.00 | 3,460.00 | 3,330.00 | 3,430.00 | 3,255.14 | 634,900 |
| 2025-04-17 | 3,330.00 | 3,410.00 | 3,300.00 | 3,360.00 | 3,188.71 | 586,200 |
| 2025-04-16 | 3,460.00 | 3,550.00 | 3,290.00 | 3,320.00 | 3,150.75 | 1,270,700 |
| 2025-04-15 | 3,230.00 | 3,670.00 | 3,230.00 | 3,440.00 | 3,264.63 | 2,406,800 |
| 2025-04-14 | 2,910.00 | 3,210.00 | 2,910.00 | 3,170.00 | 3,008.39 | 1,344,200 |
| 2025-04-11 | 2,990.00 | 3,090.00 | 2,800.00 | 2,910.00 | 2,761.65 | 874,900 |
| 2025-04-10 | 2,900.00 | 3,140.00 | 2,890.00 | 2,960.00 | 2,809.10 | 1,451,900 |
| 2025-04-09 | 3,000.00 | 3,000.00 | 2,610.00 | 2,670.00 | 2,533.88 | 3,024,800 |
| 2025-04-08 | 3,460.00 | 3,460.00 | 3,070.00 | 3,070.00 | 2,913.49 | 912,700 |
| 2025-03-27 | 3,750.00 | 3,760.00 | 3,600.00 | 3,610.00 | 3,425.96 | 722,200 |
| 2025-03-26 | 3,550.00 | 3,830.00 | 3,510.00 | 3,670.00 | 3,482.90 | 1,304,400 |
| 2025-03-25 | 3,800.00 | 3,990.00 | 3,500.00 | 3,540.00 | 3,359.53 | 2,166,700 |
| 2025-03-24 | 4,170.00 | 4,200.00 | 3,800.00 | 3,800.00 | 3,606.27 | 1,138,600 |
| 2025-03-21 | 4,400.00 | 4,400.00 | 4,020.00 | 4,160.00 | 3,947.92 | 1,431,000 |
| 2025-03-20 | 4,200.00 | 4,490.00 | 4,000.00 | 4,400.00 | 4,175.69 | 2,475,000 |
| 2025-03-19 | 3,820.00 | 4,220.00 | 3,690.00 | 4,200.00 | 3,985.88 | 1,461,200 |
| 2025-03-18 | 4,180.00 | 4,240.00 | 3,110.00 | 3,820.00 | 3,625.25 | 3,223,900 |
| 2025-03-17 | 4,300.00 | 4,390.00 | 4,050.00 | 4,140.00 | 3,928.94 | 930,100 |
| 2025-03-14 | 4,540.00 | 4,540.00 | 4,200.00 | 4,320.00 | 4,099.76 | 2,370,100 |
| 2025-03-13 | 4,810.00 | 4,830.00 | 4,520.00 | 4,540.00 | 4,308.55 | 927,800 |
| 2025-03-12 | 4,890.00 | 4,940.00 | 4,500.00 | 4,770.00 | 4,526.82 | 2,171,000 |
| 2025-03-11 | 5,075.00 | 5,100.00 | 4,880.00 | 4,910.00 | 4,659.69 | 1,305,100 |
| 2025-03-10 | 5,200.00 | 5,350.00 | 5,175.00 | 5,250.00 | 4,982.35 | 542,400 |
| 2025-03-07 | 5,200.00 | 5,350.00 | 5,100.00 | 5,175.00 | 4,911.18 | 692,800 |
| 2025-03-06 | 5,000.00 | 5,350.00 | 5,000.00 | 5,200.00 | 4,934.90 | 1,045,900 |
| 2025-03-05 | 4,920.00 | 5,075.00 | 4,880.00 | 4,940.00 | 4,688.16 | 1,767,500 |
| 2025-03-04 | 5,350.00 | 5,350.00 | 4,650.00 | 4,860.00 | 4,612.24 | 4,718,400 |
| 2025-03-03 | 5,200.00 | 5,625.00 | 5,175.00 | 5,350.00 | 5,077.25 | 3,515,300 |
| 2025-02-28 | 5,350.00 | 5,350.00 | 4,960.00 | 5,000.00 | 4,745.10 | 4,209,900 |
| 2025-02-27 | 5,925.00 | 6,200.00 | 5,300.00 | 5,400.00 | 5,124.71 | 9,040,600 |
| 2025-02-26 | 6,000.00 | 6,125.00 | 5,800.00 | 5,800.00 | 5,504.31 | 1,064,300 |
| 2025-02-25 | 6,175.00 | 6,325.00 | 5,850.00 | 6,000.00 | 5,694.12 | 4,731,100 |
| 2025-02-24 | 6,475.00 | 6,475.00 | 6,175.00 | 6,175.00 | 5,860.20 | 3,055,800 |
| 2025-02-21 | 6,575.00 | 6,625.00 | 6,375.00 | 6,400.00 | 6,073.73 | 2,789,300 |
| 2025-02-20 | 6,075.00 | 6,650.00 | 6,025.00 | 6,600.00 | 6,263.53 | 6,285,000 |
| 2025-02-19 | 6,200.00 | 6,225.00 | 5,900.00 | 6,025.00 | 5,717.84 | 2,272,700 |
| 2025-02-18 | 6,225.00 | 6,350.00 | 6,050.00 | 6,125.00 | 5,812.75 | 2,641,200 |
| 2025-02-17 | 5,800.00 | 6,175.00 | 5,800.00 | 6,050.00 | 5,741.57 | 4,540,900 |
| 2025-02-14 | 5,700.00 | 5,875.00 | 5,650.00 | 5,700.00 | 5,409.41 | 2,053,600 |
| 2025-02-13 | 5,875.00 | 5,875.00 | 5,600.00 | 5,700.00 | 5,409.41 | 1,298,500 |
| 2025-02-12 | 5,500.00 | 5,875.00 | 5,500.00 | 5,800.00 | 5,504.31 | 2,742,100 |
| 2025-02-11 | 6,200.00 | 6,325.00 | 5,350.00 | 5,400.00 | 5,124.71 | 7,891,900 |
| 2025-02-10 | 6,200.00 | 6,400.00 | 5,375.00 | 6,150.00 | 5,836.47 | 8,146,200 |
| 2025-02-07 | 6,200.00 | 6,650.00 | 5,800.00 | 6,100.00 | 5,789.02 | 12,776,500 |
| 2025-02-06 | 7,400.00 | 7,425.00 | 6,900.00 | 6,950.00 | 6,595.69 | 5,487,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 39.0000 IDR |
| 2025-06-12 | 125.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.