Daaz Bara Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 6,875.00 | 7,450.00 | 6,875.00 | 7,225.00 | 6,856.67 | 10,247,400 |
| 2025-02-04 | 6,750.00 | 7,100.00 | 6,575.00 | 6,775.00 | 6,429.61 | 6,890,400 |
| 2025-02-03 | 6,200.00 | 6,800.00 | 6,150.00 | 6,600.00 | 6,263.53 | 4,728,900 |
| 2025-01-31 | 6,225.00 | 6,750.00 | 6,150.00 | 6,375.00 | 6,050.00 | 4,247,900 |
| 2025-01-30 | 6,400.00 | 6,450.00 | 6,150.00 | 6,200.00 | 5,883.92 | 2,159,400 |
| 2025-01-24 | 6,650.00 | 6,825.00 | 6,375.00 | 6,400.00 | 6,073.73 | 4,150,500 |
| 2025-01-23 | 6,625.00 | 6,750.00 | 6,075.00 | 6,550.00 | 6,216.08 | 5,260,600 |
| 2025-01-22 | 6,750.00 | 6,925.00 | 6,500.00 | 6,550.00 | 6,216.08 | 4,813,900 |
| 2025-01-21 | 6,925.00 | 7,250.00 | 6,625.00 | 6,700.00 | 6,358.43 | 10,165,000 |
| 2025-01-20 | 6,750.00 | 7,300.00 | 6,725.00 | 6,800.00 | 6,453.33 | 11,581,500 |
| 2025-01-17 | 6,900.00 | 7,075.00 | 6,300.00 | 6,625.00 | 6,287.25 | 19,074,100 |
| 2025-01-16 | 5,900.00 | 6,925.00 | 4,990.00 | 6,850.00 | 6,500.78 | 18,067,700 |
| 2025-01-15 | 5,925.00 | 6,250.00 | 5,700.00 | 5,775.00 | 5,480.59 | 7,155,700 |
| 2025-01-14 | 5,825.00 | 6,450.00 | 5,700.00 | 5,850.00 | 5,551.76 | 26,069,600 |
| 2025-01-13 | 4,440.00 | 5,550.00 | 4,350.00 | 5,550.00 | 5,267.06 | 25,327,500 |
| 2025-01-10 | 4,310.00 | 4,540.00 | 4,250.00 | 4,450.00 | 4,223.14 | 3,511,500 |
| 2025-01-09 | 4,480.00 | 4,510.00 | 4,250.00 | 4,310.00 | 4,090.27 | 4,238,700 |
| 2025-01-08 | 4,170.00 | 4,850.00 | 4,080.00 | 4,450.00 | 4,223.14 | 13,835,700 |
| 2025-01-07 | 4,310.00 | 4,490.00 | 4,140.00 | 4,170.00 | 3,957.41 | 4,436,100 |
| 2025-01-06 | 4,590.00 | 4,590.00 | 4,240.00 | 4,300.00 | 4,080.78 | 3,654,100 |
| 2025-01-03 | 4,870.00 | 4,880.00 | 4,550.00 | 4,550.00 | 4,318.04 | 4,689,800 |
| 2025-01-02 | 4,660.00 | 4,950.00 | 4,650.00 | 4,830.00 | 4,583.76 | 5,960,600 |
| 2024-12-30 | 4,840.00 | 4,890.00 | 4,660.00 | 4,660.00 | 4,422.43 | 3,238,300 |
| 2024-12-27 | 4,820.00 | 5,100.00 | 4,620.00 | 4,770.00 | 4,526.82 | 12,481,100 |
| 2024-12-24 | 4,220.00 | 5,025.00 | 3,800.00 | 4,780.00 | 4,536.31 | 31,026,300 |
| 2024-12-23 | 4,720.00 | 4,800.00 | 4,190.00 | 4,200.00 | 3,985.88 | 10,363,500 |
| 2024-12-20 | 5,050.00 | 5,275.00 | 4,470.00 | 4,700.00 | 4,460.39 | 18,437,700 |
| 2024-12-19 | 5,700.00 | 5,700.00 | 5,000.00 | 5,150.00 | 4,887.45 | 11,455,600 |
| 2024-12-18 | 5,650.00 | 5,850.00 | 5,500.00 | 5,625.00 | 5,338.24 | 8,732,800 |
| 2024-12-17 | 5,300.00 | 5,875.00 | 5,275.00 | 5,575.00 | 5,290.78 | 12,682,100 |
| 2024-12-16 | 5,550.00 | 5,575.00 | 5,200.00 | 5,275.00 | 5,006.08 | 6,632,300 |
| 2024-12-13 | 5,650.00 | 5,825.00 | 5,175.00 | 5,500.00 | 5,219.61 | 10,050,900 |
| 2024-12-12 | 6,350.00 | 6,525.00 | 5,100.00 | 5,500.00 | 5,219.61 | 19,408,600 |
| 2024-12-11 | 6,000.00 | 6,725.00 | 6,000.00 | 6,225.00 | 5,907.65 | 19,445,400 |
| 2024-12-10 | 6,250.00 | 6,500.00 | 5,100.00 | 5,900.00 | 5,599.22 | 35,220,100 |
| 2024-12-09 | 4,850.00 | 5,975.00 | 4,800.00 | 5,975.00 | 5,670.39 | 37,974,700 |
| 2024-12-06 | 4,340.00 | 4,790.00 | 4,260.00 | 4,780.00 | 4,536.31 | 16,812,000 |
| 2024-12-05 | 4,520.00 | 4,990.00 | 4,020.00 | 4,340.00 | 4,118.75 | 33,407,300 |
| 2024-12-04 | 4,120.00 | 4,520.00 | 4,120.00 | 4,520.00 | 4,289.57 | 2,250,200 |
| 2024-12-03 | 3,810.00 | 4,110.00 | 3,810.00 | 4,110.00 | 3,900.47 | 3,676,700 |
| 2024-12-02 | 3,790.00 | 3,790.00 | 3,720.00 | 3,740.00 | 3,549.33 | 1,620,200 |
| 2024-11-29 | 3,750.00 | 3,750.00 | 3,670.00 | 3,680.00 | 3,492.39 | 3,860,300 |
| 2024-11-28 | 3,950.00 | 3,960.00 | 3,950.00 | 3,950.00 | 3,748.63 | 2,630,500 |
| 2024-11-26 | 3,740.00 | 4,110.00 | 3,740.00 | 4,110.00 | 3,900.47 | 6,927,500 |
| 2024-11-25 | 3,760.00 | 3,760.00 | 3,740.00 | 3,740.00 | 3,549.33 | 3,831,900 |
| 2024-11-22 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 3,938.43 | 0 |
| 2024-11-21 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 3,938.43 | 0 |
| 2024-11-20 | 3,350.00 | 4,150.00 | 3,340.00 | 4,150.00 | 3,938.43 | 36,491,500 |
| 2024-11-19 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,160.24 | 0 |
| 2024-11-18 | 2,670.00 | 3,330.00 | 2,520.00 | 3,330.00 | 3,160.24 | 55,406,700 |
| 2024-11-15 | 2,250.00 | 2,670.00 | 2,240.00 | 2,670.00 | 2,533.88 | 24,184,000 |
| 2024-11-14 | 2,000.00 | 2,140.00 | 2,000.00 | 2,140.00 | 2,030.90 | 6,391,800 |
| 2024-11-13 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,627.57 | 1,785,100 |
| 2024-11-12 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,304.90 | 929,800 |
| 2024-11-11 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,043.92 | 1,924,800 |
← NewerPage 8 of 8 · 475 trading days
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.