Price History - DAAZ

Kembali ke Company
Ticker: DAAZ
Company: PT Daaz Bara Lestari Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 2,270.00 2,280.00 2,220.00 2,240.00 149,100 0
08-Dec-2025 2,200.00 2,290.00 2,200.00 2,250.00 263,600 0
05-Dec-2025 2,250.00 2,270.00 2,230.00 2,250.00 134,900 0
04-Dec-2025 2,250.00 2,280.00 2,230.00 2,250.00 111,000 0
03-Dec-2025 2,280.00 2,310.00 2,200.00 2,250.00 164,500 0
02-Dec-2025 2,210.00 2,300.00 2,200.00 2,270.00 313,800 0
01-Dec-2025 2,270.00 2,270.00 2,200.00 2,210.00 393,500 0
28-Nov-2025 2,300.00 2,370.00 2,220.00 2,270.00 525,800 0
27-Nov-2025 2,350.00 2,370.00 2,280.00 2,300.00 537,300 0
26-Nov-2025 2,350.00 2,470.00 2,290.00 2,350.00 1,120,400 0
25-Nov-2025 2,510.00 2,520.00 2,300.00 2,330.00 1,313,000 0
24-Nov-2025 2,250.00 2,700.00 2,240.00 2,500.00 3,819,900 0
21-Nov-2025 2,240.00 2,270.00 2,220.00 2,220.00 304,300 0
20-Nov-2025 2,180.00 2,300.00 2,160.00 2,220.00 638,300 0
19-Nov-2025 2,180.00 2,200.00 2,150.00 2,160.00 248,700 0
18-Nov-2025 2,170.00 2,220.00 2,150.00 2,170.00 544,100 0
17-Nov-2025 2,120.00 2,240.00 2,120.00 2,170.00 785,600 0
14-Nov-2025 2,250.00 2,260.00 2,130.00 2,150.00 1,096,000 0
13-Nov-2025 2,230.00 2,450.00 2,200.00 2,250.00 1,866,200 0
12-Nov-2025 2,300.00 2,300.00 2,220.00 2,230.00 736,400 0
11-Nov-2025 2,390.00 2,390.00 2,280.00 2,300.00 982,200 0
10-Nov-2025 2,400.00 2,400.00 2,380.00 2,380.00 291,400 0
07-Nov-2025 2,410.00 2,410.00 2,370.00 2,400.00 515,300 0
06-Nov-2025 2,490.00 2,490.00 2,380.00 2,410.00 436,500 0
05-Nov-2025 2,540.00 2,580.00 2,470.00 2,490.00 228,300 0
04-Nov-2025 2,630.00 2,640.00 2,530.00 2,540.00 442,700 0
03-Nov-2025 2,640.00 2,650.00 2,600.00 2,630.00 131,500 0
31-Oct-2025 2,670.00 2,670.00 2,610.00 2,640.00 82,000 0
30-Oct-2025 2,640.00 2,710.00 2,600.00 2,660.00 275,600 0
29-Oct-2025 2,660.00 2,700.00 2,610.00 2,640.00 105,800 0
28-Oct-2025 2,630.00 2,660.00 2,600.00 2,640.00 135,100 0
27-Oct-2025 2,720.00 2,730.00 2,630.00 2,630.00 400,400 0
24-Oct-2025 2,730.00 2,750.00 2,680.00 2,700.00 188,300 0
23-Oct-2025 2,720.00 2,770.00 2,720.00 2,720.00 104,700 0
22-Oct-2025 2,730.00 2,750.00 2,720.00 2,730.00 112,500 0
21-Oct-2025 2,740.00 2,780.00 2,720.00 2,720.00 331,500 0
20-Oct-2025 2,730.00 2,810.00 2,720.00 2,740.00 127,500 0
17-Oct-2025 2,880.00 2,880.00 2,700.00 2,730.00 324,800 0
16-Oct-2025 2,800.00 2,890.00 2,790.00 2,840.00 188,500 0
15-Oct-2025 2,850.00 2,890.00 2,760.00 2,800.00 385,700 0
14-Oct-2025 3,000.00 3,000.00 2,750.00 2,850.00 779,700 0
13-Oct-2025 2,920.00 2,990.00 2,870.00 2,900.00 737,200 0
10-Oct-2025 3,010.00 3,100.00 2,900.00 2,990.00 847,400 0
09-Oct-2025 2,800.00 3,300.00 2,800.00 2,940.00 3,540,400 0
08-Oct-2025 2,770.00 2,800.00 2,700.00 2,790.00 504,000 0
07-Oct-2025 2,850.00 2,870.00 2,720.00 2,750.00 1,056,500 0