PT Daaz Bara Lestari Tbk(ID:DAAZ)
1550.00+155.00 (+11.11%)
ID:DAAZ
PT Daaz Bara Lestari Tbk historical prices
1550.00
At close:+155.00 (+11.11%)
PT Daaz Bara Lestari Tbk (DAAZ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,395.00 | 1,550.00 | 1,375.00 | 1,550.00 | 1,550.00 | +11.11% | 548,900 | 0.66 |
| Nov 10, 2026 | 1,395.00 | 1,445.00 | 1,390.00 | 1,395.00 | 1,395.00 | -1.06% | 108,400 | 0.13 |
| Nov 09, 2026 | 1,400.00 | 1,475.00 | 1,380.00 | 1,395.00 | 1,395.00 | -1.06% | 250,800 | 0.30 |
| Nov 06, 2026 | 1,435.00 | 1,460.00 | 1,335.00 | 1,410.00 | 1,410.00 | -1.74% | 464,600 | 0.55 |
| Nov 05, 2026 | 1,235.00 | 1,450.00 | 1,235.00 | 1,435.00 | 1,435.00 | +16.19% | 267,500 | 0.30 |
| Nov 04, 2026 | 1,225.00 | 1,285.00 | 1,200.00 | 1,235.00 | 1,235.00 | -4.26% | 386,200 | 0.43 |
| Nov 03, 2026 | 1,395.00 | 1,425.00 | 1,290.00 | 1,290.00 | 1,290.00 | -6.86% | 144,800 | 0.16 |
| Nov 02, 2026 | 1,370.00 | 1,415.00 | 1,250.00 | 1,385.00 | 1,385.00 | +3.36% | 328,300 | 0.36 |
| Oct 30, 2026 | 1,440.00 | 1,455.00 | 1,340.00 | 1,340.00 | 1,340.00 | -6.94% | 538,600 | 0.60 |
| Oct 29, 2026 | 1,540.00 | 1,540.00 | 1,440.00 | 1,440.00 | 1,440.00 | -6.80% | 753,300 | 0.84 |
| Oct 28, 2026 | 1,650.00 | 1,740.00 | 1,545.00 | 1,545.00 | 1,545.00 | -6.93% | 1,108,300 | 1.26 |
| Oct 27, 2026 | 1,760.00 | 1,800.00 | 1,660.00 | 1,660.00 | 1,660.00 | -6.74% | 603,000 | 0.69 |
| Oct 26, 2026 | 1,810.00 | 1,815.00 | 1,750.00 | 1,780.00 | 1,780.00 | -1.11% | 324,700 | 0.37 |
| Oct 23, 2026 | 1,835.00 | 1,885.00 | 1,770.00 | 1,800.00 | 1,800.00 | -1.91% | 540,900 | 0.63 |
| Oct 22, 2026 | 1,835.00 | 1,995.00 | 1,820.00 | 1,835.00 | 1,835.00 | -1.61% | 729,700 | 0.86 |
| Oct 21, 2026 | 1,820.00 | 1,895.00 | 1,710.00 | 1,865.00 | 1,865.00 | +2.47% | 450,800 | 0.53 |
| Oct 20, 2026 | 1,630.00 | 1,880.00 | 1,630.00 | 1,820.00 | 1,820.00 | +4.00% | 1,427,700 | 1.69 |
| Oct 19, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -6.91% | 238,100 | 0.28 |
| Oct 16, 2026 | 1,880.00 | 2,190.00 | 1,880.00 | 1,880.00 | 1,880.00 | -14.93% | 2,901,800 | 3.62 |
| Oct 15, 2026 | 2,250.00 | 2,470.00 | 2,180.00 | 2,210.00 | 2,210.00 | -4.33% | 2,514,100 | 3.29 |
| Oct 14, 2026 | 2,380.00 | 2,480.00 | 2,260.00 | 2,310.00 | 2,310.00 | -2.53% | 1,877,800 | 2.55 |
| Oct 13, 2026 | 2,720.00 | 2,720.00 | 2,360.00 | 2,370.00 | 2,370.00 | -13.19% | 3,468,300 | 5.08 |
| Oct 12, 2026 | 2,420.00 | 2,940.00 | 2,350.00 | 2,730.00 | 2,730.00 | +12.81% | 6,736,500 | 11.63 |
| Oct 09, 2026 | 2,120.00 | 2,450.00 | 2,060.00 | 2,420.00 | 2,420.00 | +14.15% | 2,151,900 | 3.92 |
| Oct 08, 2026 | 2,070.00 | 2,130.00 | 1,965.00 | 2,120.00 | 2,120.00 | +0.95% | 761,700 | 1.41 |
| Oct 07, 2026 | 2,120.00 | 2,180.00 | 2,020.00 | 2,100.00 | 2,100.00 | -0.94% | 690,300 | 1.27 |
| Oct 06, 2026 | 2,190.00 | 2,190.00 | 2,010.00 | 2,120.00 | 2,120.00 | -3.64% | 1,091,900 | 2.06 |
| Oct 05, 2026 | 1,995.00 | 2,300.00 | 1,995.00 | 2,200.00 | 2,200.00 | +10.83% | 2,807,400 | 5.75 |
| Oct 02, 2026 | 1,905.00 | 2,000.00 | 1,850.00 | 1,985.00 | 1,985.00 | +4.20% | 545,700 | 1.13 |
| Oct 01, 2026 | 1,875.00 | 1,940.00 | 1,790.00 | 1,905.00 | 1,905.00 | +1.87% | 621,600 | 1.31 |
| Sep 30, 2026 | 1,880.00 | 1,910.00 | 1,820.00 | 1,870.00 | 1,870.00 | 0.00% | 385,400 | 0.81 |
| Sep 29, 2026 | 1,850.00 | 1,895.00 | 1,790.00 | 1,870.00 | 1,870.00 | +1.63% | 913,600 | 1.97 |
| Sep 28, 2026 | 1,790.00 | 1,885.00 | 1,730.00 | 1,840.00 | 1,840.00 | +2.79% | 935,800 | 2.05 |
| Sep 25, 2026 | 1,665.00 | 1,935.00 | 1,660.00 | 1,790.00 | 1,790.00 | +8.48% | 1,812,800 | 4.19 |
| Sep 24, 2026 | 1,590.00 | 1,740.00 | 1,560.00 | 1,650.00 | 1,650.00 | +3.77% | 446,900 | 1.04 |
| Sep 23, 2026 | 1,610.00 | 1,615.00 | 1,560.00 | 1,590.00 | 1,590.00 | -1.24% | 58,100 | 0.13 |
| Sep 22, 2026 | 1,630.00 | 1,650.00 | 1,540.00 | 1,610.00 | 1,610.00 | -0.92% | 420,700 | 0.98 |
| Sep 21, 2026 | 1,640.00 | 1,660.00 | 1,610.00 | 1,625.00 | 1,625.00 | -0.61% | 76,100 | 0.17 |
| Sep 18, 2026 | 1,680.00 | 1,680.00 | 1,630.00 | 1,635.00 | 1,635.00 | -2.10% | 142,900 | 0.32 |
| Sep 17, 2026 | 1,630.00 | 1,800.00 | 1,625.00 | 1,670.00 | 1,670.00 | +2.77% | 389,200 | 0.86 |
| Sep 16, 2026 | 1,680.00 | 1,680.00 | 1,625.00 | 1,625.00 | 1,625.00 | -2.11% | 100,100 | 0.21 |
| Sep 15, 2026 | 1,655.00 | 1,685.00 | 1,620.00 | 1,660.00 | 1,660.00 | +0.30% | 119,300 | 0.24 |
| Sep 14, 2026 | 1,705.00 | 1,705.00 | 1,600.00 | 1,655.00 | 1,655.00 | -0.90% | 265,600 | 0.53 |
| Sep 11, 2026 | 1,605.00 | 1,735.00 | 1,550.00 | 1,670.00 | 1,670.00 | +2.77% | 1,762,900 | 3.71 |
| Sep 10, 2026 | 1,655.00 | 1,660.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.81% | 874,000 | 1.85 |
| Sep 09, 2026 | 1,670.00 | 1,685.00 | 1,630.00 | 1,655.00 | 1,655.00 | -1.49% | 981,200 | 2.08 |
| Sep 08, 2026 | 1,675.00 | 1,690.00 | 1,645.00 | 1,680.00 | 1,680.00 | 0.00% | 276,900 | 0.58 |
| Sep 07, 2026 | 1,670.00 | 1,680.00 | 1,645.00 | 1,680.00 | 1,680.00 | +0.60% | 373,500 | 0.77 |
| Sep 04, 2026 | 1,680.00 | 1,685.00 | 1,655.00 | 1,670.00 | 1,670.00 | -0.60% | 293,400 | 0.60 |
| Sep 03, 2026 | 1,675.00 | 1,685.00 | 1,645.00 | 1,680.00 | 1,680.00 | +0.60% | 428,200 | 0.86 |
