Jakarta - Delayed Quote IDR

Daaz Bara Lestari Tbk. (DAAZ.JK)

4,140.00
-60.00
(-1.43%)
At close: May 9 at 4:11:05 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 9, 20254,200.004,280.004,100.004,140.004,140.001,285,700
May 8, 20254,450.004,460.004,070.004,200.004,200.004,286,900
May 7, 20254,500.004,650.004,420.004,430.004,430.005,505,500
May 6, 20254,210.004,470.004,160.004,440.004,440.007,494,600
May 5, 20254,030.004,160.004,000.004,130.004,130.001,802,200
May 2, 20254,040.004,120.004,000.004,030.004,030.001,083,100
Apr 30, 20254,080.004,090.003,990.003,990.003,990.001,522,100
Apr 29, 20254,040.004,310.004,020.004,050.004,050.005,103,800
Apr 28, 20254,090.004,160.004,000.004,020.004,020.002,347,000
Apr 25, 20254,050.004,170.003,930.004,030.004,030.002,264,100
Apr 24, 20254,110.004,230.004,010.004,020.004,020.001,837,500
Apr 23, 20254,530.004,690.004,040.004,110.004,110.008,892,700
Apr 22, 20253,490.004,280.003,470.004,280.004,280.006,576,600
Apr 21, 20253,370.003,460.003,330.003,430.003,430.00634,900
Apr 17, 20253,330.003,410.003,300.003,360.003,360.00586,200
Apr 16, 20253,460.003,550.003,290.003,320.003,320.001,270,700
Apr 15, 20253,230.003,670.003,230.003,440.003,440.002,406,800
Apr 14, 20252,910.003,210.002,910.003,170.003,170.001,344,200
Apr 11, 20252,990.003,090.002,800.002,910.002,910.00874,900
Apr 10, 20252,900.003,140.002,890.002,960.002,960.001,451,900
Apr 9, 20253,000.003,000.002,610.002,670.002,670.003,024,800
Apr 8, 20253,460.003,460.003,070.003,070.003,070.00912,700
Mar 27, 20253,750.003,760.003,600.003,610.003,610.00722,200
Mar 26, 20253,550.003,830.003,510.003,670.003,670.001,304,400
Mar 25, 20253,800.003,990.003,500.003,540.003,540.002,166,700
Mar 24, 20254,170.004,200.003,800.003,800.003,800.001,138,600
Mar 21, 20254,400.004,400.004,020.004,160.004,160.001,431,000
Mar 20, 20254,200.004,490.004,000.004,400.004,400.002,475,000
Mar 19, 20253,820.004,220.003,690.004,200.004,200.001,461,200
Mar 18, 20254,180.004,240.003,110.003,820.003,820.003,223,900
Mar 17, 20254,300.004,390.004,050.004,140.004,140.00930,100
Mar 14, 20254,540.004,540.004,200.004,320.004,320.002,370,100
Mar 13, 20254,810.004,830.004,520.004,540.004,540.00927,800
Mar 12, 20254,890.004,940.004,500.004,770.004,770.002,171,000
Mar 11, 20255,075.005,100.004,880.004,910.004,910.001,305,100
Mar 10, 20255,200.005,350.005,175.005,250.005,250.00542,400
Mar 7, 20255,200.005,350.005,100.005,175.005,175.00692,800
Mar 6, 20255,000.005,350.005,000.005,200.005,200.001,045,900
Mar 5, 20254,920.005,075.004,880.004,940.004,940.001,767,500
Mar 4, 20255,350.005,350.004,650.004,860.004,860.004,718,400
Mar 3, 20255,200.005,625.005,175.005,350.005,350.003,515,300
Feb 28, 20255,350.005,350.004,960.005,000.005,000.004,209,900
Feb 27, 20255,925.006,200.005,300.005,400.005,400.009,040,600
Feb 26, 20256,000.006,125.005,800.005,800.005,800.001,064,300
Feb 25, 20256,175.006,325.005,850.006,000.006,000.004,731,100
Feb 24, 20256,475.006,475.006,175.006,175.006,175.003,055,800
Feb 21, 20256,575.006,625.006,375.006,400.006,400.002,789,300
Feb 20, 20256,075.006,650.006,025.006,600.006,600.006,285,000
Feb 19, 20256,200.006,225.005,900.006,025.006,025.002,272,700
Feb 18, 20256,225.006,350.006,050.006,125.006,125.002,641,200
Feb 17, 20255,800.006,175.005,800.006,050.006,050.004,540,900
Feb 14, 20255,700.005,875.005,650.005,700.005,700.002,053,600
Feb 13, 20255,875.005,875.005,600.005,700.005,700.001,298,500
Feb 12, 20255,500.005,875.005,500.005,800.005,800.002,742,100
Feb 11, 20256,200.006,325.005,350.005,400.005,400.007,891,900
Feb 10, 20256,200.006,400.005,375.006,150.006,150.008,146,200
Feb 7, 20256,200.006,650.005,800.006,100.006,100.0012,776,500
Feb 6, 20257,400.007,425.006,900.006,950.006,950.005,487,000
Feb 5, 20256,875.007,450.006,875.007,225.007,225.0010,247,400
Feb 4, 20256,750.007,100.006,575.006,775.006,775.006,890,400
Feb 3, 20256,200.006,800.006,150.006,600.006,600.004,728,900
Jan 31, 20256,225.006,750.006,150.006,375.006,375.004,247,900
Jan 30, 20256,400.006,450.006,150.006,200.006,200.002,159,400
Jan 24, 20256,650.006,825.006,375.006,400.006,400.004,150,500
Jan 23, 20256,625.006,750.006,075.006,550.006,550.005,260,600
Jan 22, 20256,750.006,925.006,500.006,550.006,550.004,813,900
Jan 21, 20256,925.007,250.006,625.006,700.006,700.0010,165,000
Jan 20, 20256,750.007,300.006,725.006,800.006,800.0011,581,500
Jan 17, 20256,900.007,075.006,300.006,625.006,625.0019,074,100
Jan 16, 20255,900.006,925.004,990.006,850.006,850.0018,067,700
Jan 15, 20255,925.006,250.005,700.005,775.005,775.007,155,700
Jan 14, 20255,825.006,450.005,700.005,850.005,850.0026,069,600
Jan 13, 20254,440.005,550.004,350.005,550.005,550.0025,327,500
Jan 10, 20254,310.004,540.004,250.004,450.004,450.003,511,500
Jan 9, 20254,480.004,510.004,250.004,310.004,310.004,238,700
Jan 8, 20254,170.004,850.004,080.004,450.004,450.0013,835,700
Jan 7, 20254,310.004,490.004,140.004,170.004,170.004,436,100
Jan 6, 20254,590.004,590.004,240.004,300.004,300.003,654,100
Jan 3, 20254,870.004,880.004,550.004,550.004,550.004,689,800
Jan 2, 20254,660.004,950.004,650.004,830.004,830.005,960,600
Dec 30, 20244,840.004,890.004,660.004,660.004,660.003,238,300
Dec 27, 20244,820.005,100.004,620.004,770.004,770.0012,481,100
Dec 24, 20244,220.005,025.003,800.004,780.004,780.0031,026,300
Dec 23, 20244,720.004,800.004,190.004,200.004,200.0010,363,500
Dec 20, 20245,050.005,275.004,470.004,700.004,700.0018,437,700
Dec 19, 20245,700.005,700.005,000.005,150.005,150.0011,455,600
Dec 18, 20245,650.005,850.005,500.005,625.005,625.008,732,800
Dec 17, 20245,300.005,875.005,275.005,575.005,575.0012,682,100
Dec 16, 20245,550.005,575.005,200.005,275.005,275.006,632,300
Dec 13, 20245,650.005,825.005,175.005,500.005,500.0010,050,900
Dec 12, 20246,350.006,525.005,100.005,500.005,500.0019,408,600
Dec 11, 20246,000.006,725.006,000.006,225.006,225.0019,445,400
Dec 10, 20246,250.006,500.005,100.005,900.005,900.0035,220,100
Dec 9, 20244,850.005,975.004,800.005,975.005,975.0037,974,700
Dec 6, 20244,340.004,790.004,260.004,780.004,780.0016,812,000
Dec 5, 20244,520.004,990.004,020.004,340.004,340.0033,407,300
Dec 4, 20244,120.004,520.004,120.004,520.004,520.002,250,200
Dec 3, 20243,810.004,110.003,810.004,110.004,110.003,676,700
Dec 2, 20243,790.003,790.003,720.003,740.003,740.001,620,200
Nov 29, 20243,750.003,750.003,670.003,680.003,680.003,860,300
Nov 28, 20243,950.003,960.003,950.003,950.003,950.002,630,500
Nov 26, 20243,740.004,110.003,740.004,110.004,110.006,927,500
Nov 25, 20243,760.003,760.003,740.003,740.003,740.003,831,900
Nov 22, 20244,150.004,150.004,150.004,150.004,150.00-
Nov 21, 20244,150.004,150.004,150.004,150.004,150.00-
Nov 20, 20243,350.004,150.003,340.004,150.004,150.0036,491,500
Nov 19, 20243,330.003,330.003,330.003,330.003,330.00-
Nov 18, 20242,670.003,330.002,520.003,330.003,330.0055,406,700
Nov 15, 20242,250.002,670.002,240.002,670.002,670.0024,184,000
Nov 14, 20242,000.002,140.002,000.002,140.002,140.006,391,800
Nov 13, 20241,715.001,715.001,715.001,715.001,715.001,785,100
Nov 12, 20241,375.001,375.001,375.001,375.001,375.00929,800
Nov 11, 20241,000.001,100.001,000.001,100.001,100.001,924,800

Related Tickers

NICE.JK Adhi Kartiko Pratama Tbk.
300.00
-1.96%
 
DKFT.JK PT Central Omega Resources Tbk
374.00
+8.72%
 
BRMS.JK PT Bumi Resources Minerals Tbk
378.00
-1.56%
 
MDKA.JK PT Merdeka Copper Gold Tbk
1,805.00
+0.28%
 
TINS.JK PT TIMAH Tbk
1,120.00
-1.75%
 
NCKL.JK PT Trimegah Bangun Persada Tbk
670.00
-0.74%
 
PTRO.JK PT Petrosea Tbk
2,900.00
-0.34%
 
INCO.JK PT Vale Indonesia Tbk
2,860.00
+3.62%
 
UNTR.JK PT United Tractors Tbk
21,250.00
-1.05%