Daaz Bara Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 1,680.00 | 1,680.00 | 1,630.00 | 1,635.00 | 1,635.00 | 142,900 |
| 2026-09-17 | 1,630.00 | 1,800.00 | 1,625.00 | 1,670.00 | 1,670.00 | 389,200 |
| 2026-09-16 | 1,680.00 | 1,680.00 | 1,625.00 | 1,625.00 | 1,625.00 | 100,100 |
| 2026-09-15 | 1,655.00 | 1,685.00 | 1,620.00 | 1,660.00 | 1,660.00 | 119,300 |
| 2026-09-14 | 1,705.00 | 1,705.00 | 1,600.00 | 1,655.00 | 1,655.00 | 265,600 |
| 2026-09-11 | 1,605.00 | 1,735.00 | 1,550.00 | 1,670.00 | 1,670.00 | 1,762,900 |
| 2026-09-10 | 1,655.00 | 1,660.00 | 1,625.00 | 1,625.00 | 1,625.00 | 874,000 |
| 2026-09-09 | 1,670.00 | 1,685.00 | 1,630.00 | 1,655.00 | 1,655.00 | 981,200 |
| 2026-09-08 | 1,675.00 | 1,690.00 | 1,645.00 | 1,680.00 | 1,680.00 | 276,900 |
| 2026-09-07 | 1,670.00 | 1,680.00 | 1,645.00 | 1,680.00 | 1,680.00 | 373,500 |
| 2026-09-04 | 1,680.00 | 1,685.00 | 1,655.00 | 1,670.00 | 1,670.00 | 293,400 |
| 2026-09-03 | 1,675.00 | 1,685.00 | 1,645.00 | 1,680.00 | 1,680.00 | 428,200 |
| 2026-09-02 | 1,685.00 | 1,690.00 | 1,625.00 | 1,670.00 | 1,670.00 | 445,200 |
| 2026-09-01 | 1,685.00 | 1,725.00 | 1,670.00 | 1,685.00 | 1,685.00 | 768,500 |
| 2026-08-31 | 1,700.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,680.00 | 262,400 |
| 2026-08-28 | 1,735.00 | 1,755.00 | 1,675.00 | 1,700.00 | 1,700.00 | 920,500 |
| 2026-08-27 | 1,635.00 | 1,725.00 | 1,605.00 | 1,685.00 | 1,685.00 | 586,100 |
| 2026-08-26 | 1,745.00 | 1,760.00 | 1,635.00 | 1,640.00 | 1,640.00 | 1,024,000 |
| 2026-08-25 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0 |
| 2026-08-24 | 1,765.00 | 1,765.00 | 1,725.00 | 1,745.00 | 1,745.00 | 299,500 |
| 2026-08-21 | 1,745.00 | 1,765.00 | 1,740.00 | 1,745.00 | 1,745.00 | 305,800 |
| 2026-08-20 | 1,720.00 | 1,790.00 | 1,720.00 | 1,750.00 | 1,750.00 | 450,100 |
| 2026-08-19 | 1,750.00 | 1,795.00 | 1,700.00 | 1,720.00 | 1,720.00 | 524,500 |
| 2026-08-18 | 1,795.00 | 1,875.00 | 1,730.00 | 1,755.00 | 1,755.00 | 640,800 |
| 2026-08-17 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2026-08-14 | 1,715.00 | 1,815.00 | 1,640.00 | 1,790.00 | 1,790.00 | 529,000 |
| 2026-08-13 | 1,770.00 | 1,770.00 | 1,660.00 | 1,715.00 | 1,715.00 | 310,800 |
| 2026-08-12 | 1,655.00 | 1,785.00 | 1,605.00 | 1,765.00 | 1,765.00 | 583,200 |
| 2026-08-11 | 1,710.00 | 1,800.00 | 1,635.00 | 1,655.00 | 1,655.00 | 519,700 |
| 2026-08-10 | 1,615.00 | 1,940.00 | 1,610.00 | 1,690.00 | 1,690.00 | 3,314,900 |
| 2026-08-07 | 1,570.00 | 1,625.00 | 1,565.00 | 1,595.00 | 1,595.00 | 523,600 |
| 2026-08-06 | 1,565.00 | 1,620.00 | 1,535.00 | 1,580.00 | 1,580.00 | 698,400 |
| 2026-08-05 | 1,505.00 | 1,590.00 | 1,490.00 | 1,565.00 | 1,565.00 | 429,100 |
| 2026-08-04 | 1,530.00 | 1,540.00 | 1,485.00 | 1,505.00 | 1,505.00 | 447,200 |
| 2026-08-03 | 1,530.00 | 1,575.00 | 1,520.00 | 1,530.00 | 1,530.00 | 129,600 |
| 2026-07-31 | 1,545.00 | 1,545.00 | 1,515.00 | 1,520.00 | 1,520.00 | 216,300 |
| 2026-07-30 | 1,540.00 | 1,610.00 | 1,525.00 | 1,550.00 | 1,550.00 | 51,300 |
| 2026-07-29 | 1,550.00 | 1,575.00 | 1,525.00 | 1,540.00 | 1,540.00 | 138,600 |
| 2026-07-28 | 1,580.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | 79,500 |
Page 1 of 5 · 253 trading daysOlder →
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.