Daaz Bara Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,630.00 | 1,880.00 | 1,630.00 | 1,820.00 | 1,820.00 | 1,427,700 |
| 2026-10-19 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 238,100 |
| 2026-10-16 | 1,880.00 | 2,190.00 | 1,880.00 | 1,880.00 | 1,880.00 | 2,901,800 |
| 2026-10-15 | 2,250.00 | 2,470.00 | 2,180.00 | 2,210.00 | 2,210.00 | 2,514,100 |
| 2026-10-14 | 2,380.00 | 2,480.00 | 2,260.00 | 2,310.00 | 2,310.00 | 1,877,800 |
| 2026-10-13 | 2,720.00 | 2,720.00 | 2,360.00 | 2,370.00 | 2,370.00 | 3,468,300 |
| 2026-10-12 | 2,420.00 | 2,940.00 | 2,350.00 | 2,730.00 | 2,730.00 | 6,736,500 |
| 2026-10-09 | 2,120.00 | 2,450.00 | 2,060.00 | 2,420.00 | 2,420.00 | 2,151,900 |
| 2026-10-08 | 2,070.00 | 2,130.00 | 1,965.00 | 2,120.00 | 2,120.00 | 761,700 |
| 2026-10-07 | 2,120.00 | 2,180.00 | 2,020.00 | 2,100.00 | 2,100.00 | 690,300 |
| 2026-10-06 | 2,190.00 | 2,190.00 | 2,010.00 | 2,120.00 | 2,120.00 | 1,091,900 |
| 2026-10-05 | 1,995.00 | 2,300.00 | 1,995.00 | 2,200.00 | 2,200.00 | 2,807,400 |
| 2026-10-02 | 1,905.00 | 2,000.00 | 1,850.00 | 1,985.00 | 1,985.00 | 545,700 |
| 2026-10-01 | 1,875.00 | 1,940.00 | 1,790.00 | 1,905.00 | 1,905.00 | 621,600 |
| 2026-09-30 | 1,880.00 | 1,910.00 | 1,820.00 | 1,870.00 | 1,870.00 | 385,400 |
| 2026-09-29 | 1,850.00 | 1,895.00 | 1,790.00 | 1,870.00 | 1,870.00 | 913,600 |
| 2026-09-28 | 1,790.00 | 1,885.00 | 1,730.00 | 1,840.00 | 1,840.00 | 935,800 |
| 2026-09-25 | 1,665.00 | 1,935.00 | 1,660.00 | 1,790.00 | 1,790.00 | 1,812,800 |
| 2026-09-24 | 1,590.00 | 1,740.00 | 1,560.00 | 1,650.00 | 1,650.00 | 446,900 |
| 2026-09-23 | 1,610.00 | 1,615.00 | 1,560.00 | 1,590.00 | 1,590.00 | 58,100 |
| 2026-09-22 | 1,630.00 | 1,650.00 | 1,540.00 | 1,610.00 | 1,610.00 | 420,700 |
| 2026-09-21 | 1,640.00 | 1,660.00 | 1,610.00 | 1,625.00 | 1,625.00 | 76,100 |
Page 1 of 1 · 22 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.