Skip to main content
PT Daaz Bara Lestari Tbk (IDX:DAAZ)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,250.00
0.00 (0.00%)
At close: Dec 5, 2025

PT Daaz Bara Lestari Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,250.002,270.002,230.002,250.002,250.00-134,900
Dec 4, 20252,250.002,280.002,230.002,250.002,250.00-111,000
Dec 3, 20252,280.002,310.002,200.002,250.002,250.00-0.88%164,500
Dec 2, 20252,210.002,300.002,200.002,270.002,270.002.71%313,800
Dec 1, 20252,270.002,270.002,200.002,210.002,210.00-2.64%393,500
Nov 28, 20252,300.002,370.002,220.002,270.002,270.00-1.30%525,800
Nov 27, 20252,350.002,370.002,280.002,300.002,300.00-2.13%537,300
Nov 26, 20252,350.002,470.002,290.002,350.002,350.000.86%1,120,400
Nov 25, 20252,510.002,520.002,300.002,330.002,330.00-6.80%1,313,000
Nov 24, 20252,250.002,700.002,240.002,500.002,500.0012.61%3,819,900
Nov 21, 20252,240.002,270.002,220.002,220.002,220.00-304,300
Nov 20, 20252,180.002,300.002,160.002,220.002,220.002.78%638,300
Nov 19, 20252,180.002,200.002,150.002,160.002,160.00-0.46%248,700
Nov 18, 20252,170.002,220.002,150.002,170.002,170.00-544,100
Nov 17, 20252,120.002,240.002,120.002,170.002,170.000.93%785,600
Nov 14, 20252,250.002,260.002,130.002,150.002,150.00-4.44%1,096,000
Nov 13, 20252,230.002,450.002,200.002,250.002,250.000.90%1,866,200
Nov 12, 20252,300.002,300.002,220.002,230.002,230.00-3.04%736,400
Nov 11, 20252,390.002,390.002,280.002,300.002,300.00-3.36%982,200
Nov 10, 20252,400.002,400.002,380.002,380.002,380.00-0.83%291,400
Nov 7, 20252,410.002,410.002,370.002,400.002,400.00-0.41%515,300
Nov 6, 20252,490.002,490.002,380.002,410.002,410.00-3.21%436,500
Nov 5, 20252,540.002,580.002,470.002,490.002,490.00-1.97%228,300
Nov 4, 20252,630.002,640.002,530.002,540.002,540.00-3.42%442,700
Nov 3, 20252,640.002,650.002,600.002,630.002,630.00-0.38%131,500
Oct 31, 20252,670.002,670.002,610.002,640.002,640.00-0.75%82,000
Oct 30, 20252,640.002,710.002,600.002,660.002,660.000.76%275,600
Oct 29, 20252,660.002,700.002,610.002,640.002,640.00-105,800
Oct 28, 20252,630.002,660.002,600.002,640.002,640.000.38%135,100
Oct 27, 20252,720.002,730.002,630.002,630.002,630.00-2.59%400,400
Oct 24, 20252,730.002,750.002,680.002,700.002,700.00-0.74%188,300
Oct 23, 20252,720.002,770.002,720.002,720.002,720.00-0.37%104,700
Oct 22, 20252,730.002,750.002,720.002,730.002,730.000.37%112,500
Oct 21, 20252,740.002,780.002,720.002,720.002,720.00-0.73%331,500
Oct 20, 20252,730.002,810.002,720.002,740.002,740.000.37%127,500
Oct 17, 20252,880.002,880.002,700.002,730.002,730.00-3.87%324,800
Oct 16, 20252,800.002,890.002,790.002,840.002,840.001.43%188,500
Oct 15, 20252,850.002,890.002,760.002,800.002,800.00-1.75%385,700
Oct 14, 20253,000.003,000.002,750.002,850.002,850.00-1.72%779,700
Oct 13, 20252,920.002,990.002,870.002,900.002,900.00-3.01%737,200
Oct 10, 20253,010.003,100.002,900.002,990.002,990.001.70%847,400
Oct 9, 20252,800.003,300.002,800.002,940.002,940.005.38%3,540,400
Oct 8, 20252,770.002,800.002,700.002,790.002,790.001.45%504,000
Oct 7, 20252,850.002,870.002,720.002,750.002,750.00-3.51%1,056,500
Oct 6, 20252,860.002,910.002,830.002,850.002,850.00-0.70%784,800
Oct 3, 20252,920.002,920.002,840.002,870.002,870.00-1.71%726,000
Oct 2, 20252,970.003,000.002,890.002,920.002,920.00-1.02%347,800
Oct 1, 20253,030.003,050.002,930.002,950.002,950.00-2.32%289,700
Sep 30, 20253,080.003,330.002,970.003,020.003,020.00-0.66%1,611,600
Sep 29, 20252,950.003,050.002,900.003,040.003,040.003.05%766,500