PT Daaz Bara Lestari Tbk DAAZ
IDX · Indonesia · Distribution Services
IDR 1,900.00-5.00 (-0.26%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,900.00 | -0.26% | IDR 1,905.00 | IDR 1,925.00 | IDR 1,900.00 | 94.60K |
| 2026-10-01 | IDR 1,905.00 | +1.87% | IDR 1,875.00 | IDR 1,940.00 | IDR 1,790.00 | 621.60K |
| 2026-09-30 | IDR 1,870.00 | 0.00% | IDR 1,880.00 | IDR 1,910.00 | IDR 1,820.00 | 385.40K |
| 2026-09-29 | IDR 1,870.00 | +1.63% | IDR 1,850.00 | IDR 1,895.00 | IDR 1,790.00 | 913.60K |
| 2026-09-28 | IDR 1,840.00 | +2.79% | IDR 1,790.00 | IDR 1,885.00 | IDR 1,730.00 | 935.80K |
| 2026-09-25 | IDR 1,790.00 | +8.48% | IDR 1,665.00 | IDR 1,935.00 | IDR 1,660.00 | 1.81M |
| 2026-09-24 | IDR 1,650.00 | +3.77% | IDR 1,590.00 | IDR 1,740.00 | IDR 1,560.00 | 446.90K |
| 2026-09-23 | IDR 1,590.00 | -1.24% | IDR 1,610.00 | IDR 1,615.00 | IDR 1,560.00 | 58.10K |
| 2026-09-22 | IDR 1,610.00 | -0.92% | IDR 1,630.00 | IDR 1,650.00 | IDR 1,540.00 | 420.70K |
| 2026-09-21 | IDR 1,625.00 | -0.61% | IDR 1,640.00 | IDR 1,660.00 | IDR 1,610.00 | 76.10K |
| 2026-09-18 | IDR 1,635.00 | -2.10% | IDR 1,680.00 | IDR 1,680.00 | IDR 1,630.00 | 142.90K |
| 2026-09-17 | IDR 1,670.00 | +2.77% | IDR 1,630.00 | IDR 1,800.00 | IDR 1,625.00 | 389.20K |
| 2026-09-16 | IDR 1,625.00 | -2.11% | IDR 1,680.00 | IDR 1,680.00 | IDR 1,625.00 | 100.10K |
| 2026-09-15 | IDR 1,660.00 | +0.30% | IDR 1,655.00 | IDR 1,685.00 | IDR 1,620.00 | 119.30K |
| 2026-09-14 | IDR 1,655.00 | -0.90% | IDR 1,705.00 | IDR 1,705.00 | IDR 1,600.00 | 265.60K |
| 2026-09-11 | IDR 1,670.00 | +2.77% | IDR 1,605.00 | IDR 1,735.00 | IDR 1,550.00 | 1.76M |
| 2026-09-10 | IDR 1,625.00 | -1.81% | IDR 1,655.00 | IDR 1,660.00 | IDR 1,625.00 | 874.00K |
| 2026-09-09 | IDR 1,655.00 | -1.49% | IDR 1,670.00 | IDR 1,685.00 | IDR 1,630.00 | 981.20K |
| 2026-09-08 | IDR 1,680.00 | 0.00% | IDR 1,675.00 | IDR 1,690.00 | IDR 1,645.00 | 276.90K |
| 2026-09-07 | IDR 1,680.00 | +0.60% | IDR 1,670.00 | IDR 1,680.00 | IDR 1,645.00 | 373.50K |
| 2026-09-04 | IDR 1,670.00 | -0.60% | IDR 1,680.00 | IDR 1,685.00 | IDR 1,655.00 | 293.40K |
| 2026-09-03 | IDR 1,680.00 | +0.60% | IDR 1,675.00 | IDR 1,685.00 | IDR 1,645.00 | 428.20K |
| 2026-09-02 | IDR 1,670.00 | -0.89% | IDR 1,685.00 | IDR 1,690.00 | IDR 1,625.00 | 445.20K |
| 2026-09-01 | IDR 1,685.00 | +0.30% | IDR 1,685.00 | IDR 1,725.00 | IDR 1,670.00 | 768.50K |
| 2026-08-31 | IDR 1,680.00 | -1.18% | IDR 1,700.00 | IDR 1,710.00 | IDR 1,675.00 | 262.40K |
| 2026-08-28 | IDR 1,700.00 | +0.89% | IDR 1,735.00 | IDR 1,755.00 | IDR 1,675.00 | 920.50K |
| 2026-08-27 | IDR 1,685.00 | +2.74% | IDR 1,635.00 | IDR 1,725.00 | IDR 1,605.00 | 586.10K |
| 2026-08-26 | IDR 1,640.00 | -6.02% | IDR 1,745.00 | IDR 1,760.00 | IDR 1,635.00 | 1.02M |
| 2026-08-24 | IDR 1,745.00 | 0.00% | IDR 1,765.00 | IDR 1,765.00 | IDR 1,725.00 | 299.50K |
| 2026-08-21 | IDR 1,745.00 | -0.29% | IDR 1,745.00 | IDR 1,765.00 | IDR 1,740.00 | 305.80K |
| 2026-08-20 | IDR 1,750.00 | +1.74% | IDR 1,720.00 | IDR 1,790.00 | IDR 1,720.00 | 450.10K |
| 2026-08-19 | IDR 1,720.00 | -1.99% | IDR 1,750.00 | IDR 1,795.00 | IDR 1,700.00 | 524.50K |
| 2026-08-18 | IDR 1,755.00 | -1.96% | IDR 1,795.00 | IDR 1,875.00 | IDR 1,730.00 | 640.80K |
| 2026-08-14 | IDR 1,790.00 | +4.37% | IDR 1,715.00 | IDR 1,815.00 | IDR 1,640.00 | 529.00K |
| 2026-08-13 | IDR 1,715.00 | -2.83% | IDR 1,770.00 | IDR 1,770.00 | IDR 1,660.00 | 310.80K |
| 2026-08-12 | IDR 1,765.00 | +6.65% | IDR 1,655.00 | IDR 1,785.00 | IDR 1,605.00 | 583.20K |
| 2026-08-11 | IDR 1,655.00 | -2.07% | IDR 1,710.00 | IDR 1,800.00 | IDR 1,635.00 | 519.70K |
| 2026-08-10 | IDR 1,690.00 | +5.96% | IDR 1,615.00 | IDR 1,940.00 | IDR 1,610.00 | 3.31M |
| 2026-08-07 | IDR 1,595.00 | +0.95% | IDR 1,570.00 | IDR 1,625.00 | IDR 1,565.00 | 523.60K |
| 2026-08-06 | IDR 1,580.00 | +0.96% | IDR 1,565.00 | IDR 1,620.00 | IDR 1,535.00 | 698.40K |
| 2026-08-05 | IDR 1,565.00 | +3.99% | IDR 1,505.00 | IDR 1,590.00 | IDR 1,490.00 | 429.10K |
| 2026-08-04 | IDR 1,505.00 | -1.63% | IDR 1,530.00 | IDR 1,540.00 | IDR 1,485.00 | 447.20K |
| 2026-08-03 | IDR 1,530.00 | +0.66% | IDR 1,530.00 | IDR 1,575.00 | IDR 1,520.00 | 129.60K |
| 2026-07-31 | IDR 1,520.00 | -1.94% | IDR 1,545.00 | IDR 1,545.00 | IDR 1,515.00 | 216.30K |
| 2026-07-30 | IDR 1,550.00 | +0.65% | IDR 1,540.00 | IDR 1,610.00 | IDR 1,525.00 | 51.30K |
| 2026-07-29 | IDR 1,540.00 | 0.00% | IDR 1,550.00 | IDR 1,575.00 | IDR 1,525.00 | 138.60K |
| 2026-07-28 | IDR 1,540.00 | -1.60% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,540.00 | 79.50K |
| 2026-07-27 | IDR 1,565.00 | +2.29% | IDR 1,530.00 | IDR 1,600.00 | IDR 1,530.00 | 155.80K |
| 2026-07-24 | IDR 1,530.00 | -4.08% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,510.00 | 179.30K |
| 2026-07-23 | IDR 1,595.00 | +4.59% | IDR 1,525.00 | IDR 1,790.00 | IDR 1,510.00 | 1.08M |
| 2026-07-22 | IDR 1,525.00 | -1.61% | IDR 1,590.00 | IDR 1,590.00 | IDR 1,515.00 | 173.20K |
| 2026-07-21 | IDR 1,550.00 | +1.97% | IDR 1,515.00 | IDR 1,600.00 | IDR 1,510.00 | 384.00K |
| 2026-07-20 | IDR 1,520.00 | +0.33% | IDR 1,515.00 | IDR 1,530.00 | IDR 1,500.00 | 159.00K |
| 2026-07-17 | IDR 1,515.00 | +0.33% | IDR 1,535.00 | IDR 1,535.00 | IDR 1,500.00 | 56.20K |
| 2026-07-16 | IDR 1,510.00 | +0.67% | IDR 1,515.00 | IDR 1,515.00 | IDR 1,490.00 | 189.80K |
| 2026-07-15 | IDR 1,500.00 | -1.32% | IDR 1,525.00 | IDR 1,545.00 | IDR 1,495.00 | 171.30K |
| 2026-07-14 | IDR 1,520.00 | +0.66% | IDR 1,510.00 | IDR 1,520.00 | IDR 1,490.00 | 267.50K |
| 2026-07-13 | IDR 1,510.00 | +3.78% | IDR 1,455.00 | IDR 1,510.00 | IDR 1,455.00 | 189.30K |
| 2026-07-10 | IDR 1,455.00 | -3.00% | IDR 1,510.00 | IDR 1,540.00 | IDR 1,370.00 | 993.10K |
| 2026-07-09 | IDR 1,500.00 | 0.00% | IDR 1,500.00 | IDR 1,520.00 | IDR 1,455.00 | 172.30K |
| 2026-07-08 | IDR 1,500.00 | -2.60% | IDR 1,540.00 | IDR 1,540.00 | IDR 1,500.00 | 154.40K |
| 2026-07-07 | IDR 1,540.00 | 0.00% | IDR 1,545.00 | IDR 1,545.00 | IDR 1,525.00 | 183.30K |
| 2026-07-06 | IDR 1,540.00 | -0.96% | IDR 1,560.00 | IDR 1,565.00 | IDR 1,540.00 | 194.90K |
| 2026-07-03 | IDR 1,555.00 | -0.96% | IDR 1,605.00 | IDR 1,610.00 | IDR 1,545.00 | 431.00K |
| 2026-07-02 | IDR 1,570.00 | +1.95% | IDR 1,520.00 | IDR 1,650.00 | IDR 1,520.00 | 166.50K |
| 2026-07-01 | IDR 1,540.00 | -0.32% | IDR 1,545.00 | IDR 1,575.00 | IDR 1,520.00 | 471.40K |
| 2026-06-30 | IDR 1,545.00 | -1.59% | IDR 1,570.00 | IDR 1,605.00 | IDR 1,545.00 | 247.80K |
| 2026-06-29 | IDR 1,570.00 | -3.38% | IDR 1,615.00 | IDR 1,615.00 | IDR 1,520.00 | 306.20K |
| 2026-06-26 | IDR 1,625.00 | -4.69% | IDR 1,715.00 | IDR 1,735.00 | IDR 1,625.00 | 195.50K |
| 2026-06-25 | IDR 1,705.00 | +0.29% | IDR 1,695.00 | IDR 1,785.00 | IDR 1,625.00 | 331.90K |
| 2026-06-24 | IDR 1,700.00 | -10.53% | IDR 1,900.00 | IDR 1,945.00 | IDR 1,700.00 | 716.10K |
| 2026-06-23 | IDR 1,900.00 | -5.47% | IDR 2,020.00 | IDR 2,020.00 | IDR 1,860.00 | 529.60K |
| 2026-06-22 | IDR 2,010.00 | +1.01% | IDR 1,990.00 | IDR 2,100.00 | IDR 1,990.00 | 606.20K |
| 2026-06-19 | IDR 1,990.00 | +13.39% | IDR 1,760.00 | IDR 2,050.00 | IDR 1,760.00 | 1.99M |
| 2026-06-18 | IDR 1,755.00 | +1.45% | IDR 1,735.00 | IDR 1,840.00 | IDR 1,715.00 | 1.04M |
| 2026-06-17 | IDR 1,730.00 | +1.76% | IDR 1,710.00 | IDR 1,755.00 | IDR 1,665.00 | 728.40K |
| 2026-06-15 | IDR 1,700.00 | +0.89% | IDR 1,700.00 | IDR 1,760.00 | IDR 1,690.00 | 680.90K |
| 2026-06-12 | IDR 1,685.00 | 0.00% | IDR 1,715.00 | IDR 1,730.00 | IDR 1,680.00 | 1.04M |
| 2026-06-11 | IDR 1,685.00 | +0.30% | IDR 1,675.00 | IDR 1,725.00 | IDR 1,580.00 | 585.20K |
| 2026-06-10 | IDR 1,680.00 | -1.47% | IDR 1,725.00 | IDR 1,825.00 | IDR 1,675.00 | 937.00K |
| 2026-06-09 | IDR 1,705.00 | +6.56% | IDR 1,600.00 | IDR 1,785.00 | IDR 1,515.00 | 683.50K |
| 2026-06-08 | IDR 1,600.00 | -13.04% | IDR 1,825.00 | IDR 1,845.00 | IDR 1,570.00 | 870.60K |
| 2026-06-05 | IDR 1,840.00 | +7.60% | IDR 1,725.00 | IDR 1,925.00 | IDR 1,675.00 | 1.94M |
| 2026-06-04 | IDR 1,710.00 | +9.97% | IDR 1,580.00 | IDR 1,935.00 | IDR 1,540.00 | 2.43M |
| 2026-06-03 | IDR 1,555.00 | +0.65% | IDR 1,545.00 | IDR 1,595.00 | IDR 1,455.00 | 836.50K |
| 2026-06-02 | IDR 1,545.00 | +1.64% | IDR 1,535.00 | IDR 1,580.00 | IDR 1,520.00 | 977.30K |
| 2026-05-29 | IDR 1,520.00 | +3.05% | IDR 1,475.00 | IDR 1,580.00 | IDR 1,475.00 | 1.73M |
| 2026-05-28 | IDR 1,475.00 | 0.00% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,475.00 | 0 |
| 2026-05-27 | IDR 1,475.00 | 0.00% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,475.00 | 0 |
| 2026-05-26 | IDR 1,475.00 | +0.34% | IDR 1,465.00 | IDR 1,530.00 | IDR 1,350.00 | 2.60M |