Price History - DAAZ

Kembali ke Company
Ticker: DAAZ
Company: PT Daaz Bara Lestari Tbk
Date Open High Low Close Volume Value
18-May-2026 2,170.00 2,170.00 2,000.00 2,050.00 659,700 0
15-May-2026 2,190.00 2,190.00 2,190.00 2,190.00 0 0
14-May-2026 2,190.00 2,190.00 2,190.00 2,190.00 0 0
13-May-2026 2,240.00 2,240.00 2,130.00 2,190.00 411,200 0
12-May-2026 2,170.00 2,320.00 2,150.00 2,210.00 389,200 0
11-May-2026 2,190.00 2,250.00 2,060.00 2,170.00 596,100 0
08-May-2026 2,250.00 2,290.00 2,200.00 2,210.00 603,600 0
07-May-2026 2,270.00 2,300.00 2,250.00 2,250.00 197,100 0
06-May-2026 2,330.00 2,340.00 2,250.00 2,260.00 911,800 0
05-May-2026 2,330.00 2,370.00 2,290.00 2,330.00 595,600 0
04-May-2026 2,390.00 2,390.00 2,330.00 2,330.00 642,800 0
30-Apr-2026 2,380.00 2,380.00 2,280.00 2,330.00 409,300 0
29-Apr-2026 2,360.00 2,380.00 2,300.00 2,360.00 231,100 0
28-Apr-2026 2,380.00 2,390.00 2,300.00 2,360.00 428,000 0
27-Apr-2026 2,420.00 2,420.00 2,340.00 2,350.00 330,000 0
24-Apr-2026 2,310.00 2,510.00 2,300.00 2,370.00 1,655,900 0
23-Apr-2026 2,440.00 2,440.00 2,240.00 2,240.00 2,541,800 0
22-Apr-2026 2,480.00 2,510.00 2,390.00 2,440.00 598,900 0
21-Apr-2026 2,450.00 2,490.00 2,380.00 2,480.00 333,200 0
20-Apr-2026 2,520.00 2,550.00 2,440.00 2,450.00 558,000 0
17-Apr-2026 2,610.00 2,610.00 2,490.00 2,510.00 980,100 0
16-Apr-2026 2,640.00 2,640.00 2,520.00 2,600.00 997,600 0
15-Apr-2026 2,710.00 2,710.00 2,600.00 2,640.00 1,086,500 0
14-Apr-2026 2,660.00 2,710.00 2,600.00 2,640.00 1,104,500 0
13-Apr-2026 2,490.00 2,750.00 2,380.00 2,650.00 1,923,900 0
10-Apr-2026 2,550.00 2,580.00 2,430.00 2,470.00 1,239,900 0
09-Apr-2026 2,560.00 2,620.00 2,460.00 2,550.00 610,300 0
08-Apr-2026 2,380.00 2,630.00 2,380.00 2,550.00 819,500 0
07-Apr-2026 2,400.00 2,430.00 2,330.00 2,380.00 313,900 0
06-Apr-2026 2,480.00 2,500.00 2,290.00 2,350.00 452,300 0
02-Apr-2026 2,500.00 2,530.00 2,440.00 2,450.00 282,600 0
01-Apr-2026 2,380.00 2,550.00 2,380.00 2,530.00 776,700 0
31-Mar-2026 2,360.00 2,530.00 2,320.00 2,360.00 648,200 0
30-Mar-2026 2,320.00 2,450.00 2,260.00 2,360.00 461,100 0
27-Mar-2026 2,500.00 2,520.00 2,400.00 2,430.00 415,100 0
26-Mar-2026 2,710.00 2,710.00 2,500.00 2,500.00 763,700 0
25-Mar-2026 2,500.00 2,620.00 2,400.00 2,600.00 736,300 0
17-Mar-2026 2,520.00 2,650.00 2,430.00 2,500.00 944,100 0
16-Mar-2026 2,750.00 2,750.00 2,420.00 2,480.00 1,681,100 0
13-Mar-2026 2,690.00 2,780.00 2,530.00 2,670.00 2,283,700 0
12-Mar-2026 3,040.00 3,070.00 2,630.00 2,690.00 5,436,600 0
11-Mar-2026 3,200.00 3,300.00 3,010.00 3,050.00 3,268,000 0
10-Mar-2026 3,560.00 3,680.00 3,170.00 3,200.00 5,107,900 0
09-Mar-2026 3,780.00 3,780.00 3,350.00 3,500.00 4,830,400 0
06-Mar-2026 3,820.00 4,130.00 3,720.00 3,820.00 5,760,200 0
05-Mar-2026 3,920.00 3,950.00 3,790.00 3,790.00 2,063,800 0
04-Mar-2026 3,820.00 3,900.00 3,440.00 3,800.00 4,458,400 0
03-Mar-2026 3,790.00 3,930.00 3,750.00 3,770.00 2,139,600 0
02-Mar-2026 3,610.00 3,890.00 3,560.00 3,720.00 3,278,900 0
27-Feb-2026 3,690.00 4,310.00 3,690.00 3,920.00 10,308,900 0
26-Feb-2026 3,980.00 4,020.00 3,640.00 3,690.00 4,589,900 0
25-Feb-2026 4,110.00 4,170.00 3,510.00 3,940.00 12,313,200 0
24-Feb-2026 3,920.00 4,300.00 3,920.00 4,110.00 5,059,000 0
23-Feb-2026 4,270.00 4,390.00 4,030.00 4,210.00 7,886,000 0
20-Feb-2026 4,150.00 4,350.00 4,070.00 4,090.00 6,934,700 0
19-Feb-2026 4,180.00 4,210.00 4,050.00 4,080.00 2,734,000 0
18-Feb-2026 4,200.00 4,500.00 4,050.00 4,130.00 8,216,000 0
13-Feb-2026 3,600.00 4,190.00 3,530.00 4,000.00 9,369,800 0
12-Feb-2026 3,520.00 3,600.00 3,410.00 3,440.00 1,729,200 0
11-Feb-2026 3,350.00 3,470.00 3,280.00 3,450.00 1,843,500 0
10-Feb-2026 3,040.00 3,370.00 3,000.00 3,330.00 1,896,900 0
09-Feb-2026 3,180.00 3,220.00 2,970.00 3,060.00 1,733,500 0
06-Feb-2026 3,220.00 3,400.00 3,130.00 3,140.00 1,601,300 0
05-Feb-2026 3,700.00 3,770.00 3,370.00 3,390.00 2,566,400 0
04-Feb-2026 3,780.00 3,910.00 3,650.00 3,670.00 2,965,800 0
03-Feb-2026 3,100.00 3,780.00 3,100.00 3,780.00 4,213,700 0
02-Feb-2026 4,000.00 4,100.00 3,200.00 3,350.00 6,751,100 0
30-Jan-2026 3,540.00 3,860.00 3,360.00 3,730.00 4,648,200 0
29-Jan-2026 3,300.00 3,550.00 3,190.00 3,360.00 8,263,100 0
28-Jan-2026 3,820.00 4,100.00 3,750.00 3,750.00 8,139,300 0
27-Jan-2026 4,050.00 4,410.00 3,870.00 4,410.00 5,245,100 0
26-Jan-2026 4,110.00 4,400.00 3,800.00 4,030.00 5,819,400 0
23-Jan-2026 4,570.00 5,050.00 3,940.00 4,050.00 14,883,300 0
22-Jan-2026 3,710.00 4,570.00 3,710.00 4,570.00 27,944,500 0
21-Jan-2026 3,440.00 3,710.00 3,350.00 3,660.00 9,762,800 0
20-Jan-2026 3,650.00 3,690.00 3,220.00 3,320.00 6,189,500 0
19-Jan-2026 3,700.00 3,830.00 3,390.00 3,530.00 7,249,000 0
15-Jan-2026 3,220.00 3,920.00 3,220.00 3,650.00 22,711,600 0
14-Jan-2026 3,370.00 3,370.00 3,090.00 3,140.00 3,066,900 0
13-Jan-2026 2,970.00 3,500.00 2,970.00 3,220.00 12,248,100 0
12-Jan-2026 2,740.00 3,020.00 2,670.00 2,960.00 4,614,200 0
09-Jan-2026 2,660.00 2,720.00 2,560.00 2,710.00 527,000 0
08-Jan-2026 2,670.00 2,720.00 2,530.00 2,610.00 685,400 0
07-Jan-2026 2,730.00 2,730.00 2,650.00 2,680.00 806,100 0
06-Jan-2026 2,920.00 2,920.00 2,650.00 2,730.00 1,819,200 0
05-Jan-2026 2,470.00 2,910.00 2,470.00 2,630.00 5,069,500 0
02-Jan-2026 2,230.00 2,560.00 2,230.00 2,470.00 1,827,700 0
30-Dec-2025 2,180.00 2,390.00 2,180.00 2,230.00 690,200 0
29-Dec-2025 2,160.00 2,200.00 2,130.00 2,180.00 129,000 0
24-Dec-2025 2,150.00 2,220.00 2,150.00 2,160.00 238,500 0
23-Dec-2025 2,180.00 2,210.00 2,140.00 2,170.00 316,700 0
22-Dec-2025 2,200.00 2,200.00 2,180.00 2,180.00 207,000 0
19-Dec-2025 2,210.00 2,240.00 2,140.00 2,180.00 585,500 0
18-Dec-2025 2,200.00 2,250.00 2,190.00 2,210.00 323,100 0
17-Dec-2025 2,200.00 2,210.00 2,160.00 2,160.00 389,400 0
16-Dec-2025 2,210.00 2,230.00 2,170.00 2,170.00 403,500 0
15-Dec-2025 2,240.00 2,260.00 2,150.00 2,200.00 941,500 0
12-Dec-2025 2,300.00 2,300.00 2,220.00 2,240.00 255,400 0
11-Dec-2025 2,400.00 2,430.00 2,220.00 2,270.00 707,900 0
10-Dec-2025 2,260.00 2,430.00 2,190.00 2,340.00 825,900 0