Stock listing
IDX:DAAZ PT Daaz Bara Lestari Tbk Saham
Follow PT Daaz Bara Lestari Tbk into a list and get an email when it puts out news.
Share price · IDX:DAAZ
1,340.00 IDR -100.00 (-6.9%)
Close on Oct 30, 2026
- Day range
- 1,340.00 – 1,455.00 IDROct 30, 2026
- Volume
- 538,600 sharesOct 30, 2026
- Market cap
- 2.68T IDRAt the close on Oct 30, 2026 · price × 2.00B shares outstanding
- 52-week range
- 1,340.00 – 5,050.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.72B IDRMedian day 529,000 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:DAAZ · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,340.00 | -100.00 | -6.9% | 1,440.00 | 1,455.00 | 1,340.00 | 538,600 | |
| 1,440.00 | -105.00 | -6.8% | 1,540.00 | 1,540.00 | 1,440.00 | 753,300 | |
| 1,545.00 | -115.00 | -6.9% | 1,650.00 | 1,740.00 | 1,545.00 | 1,108,300 | |
| 1,660.00 | -120.00 | -6.7% | 1,760.00 | 1,800.00 | 1,660.00 | 603,000 | |
| 1,780.00 | -20.00 | -1.1% | 1,810.00 | 1,815.00 | 1,750.00 | 324,700 | |
| 1,800.00 | -35.00 | -1.9% | 1,835.00 | 1,885.00 | 1,770.00 | 540,900 | |
| 1,835.00 | -30.00 | -1.6% | 1,835.00 | 1,995.00 | 1,820.00 | 729,700 | |
| 1,865.00 | +45.00 | +2.5% | 1,820.00 | 1,895.00 | 1,710.00 | 450,800 | |
| 1,820.00 | +70.00 | +4.0% | 1,630.00 | 1,880.00 | 1,630.00 | 1,427,700 | |
| 1,750.00 | -130.00 | -6.9% | 1,750.00 | 1,750.00 | 1,750.00 | 238,100 | |
| 1,880.00 | -330.00 | -14.9% | 1,880.00 | 2,190.00 | 1,880.00 | 3,183,200 | |
| 2,210.00 | -100.00 | -4.3% | 2,250.00 | 2,470.00 | 2,180.00 | 2,514,100 | |
| 2,310.00 | -60.00 | -2.5% | 2,380.00 | 2,480.00 | 2,260.00 | 1,877,800 | |
| 2,370.00 | -360.00 | -13.2% | 2,720.00 | 2,720.00 | 2,360.00 | 3,468,300 | |
| 2,730.00 | +310.00 | +12.8% | 2,420.00 | 2,940.00 | 2,350.00 | 6,736,500 | |
| 2,420.00 | +300.00 | +14.2% | 2,120.00 | 2,450.00 | 2,060.00 | 2,151,900 | |
| 2,120.00 | +20.00 | +1.0% | 2,070.00 | 2,130.00 | 1,965.00 | 761,700 | |
| 2,100.00 | -20.00 | -0.9% | 2,120.00 | 2,180.00 | 2,020.00 | 690,300 | |
| 2,120.00 | -80.00 | -3.6% | 2,190.00 | 2,190.00 | 2,010.00 | 1,091,900 | |
| 2,200.00 | +215.00 | +10.8% | 1,995.00 | 2,300.00 | 1,995.00 | 2,807,400 | |
| 1,985.00 | +80.00 | +4.2% | 1,905.00 | 2,000.00 | 1,850.00 | 545,700 | |
| 1,905.00 | +35.00 | +1.9% | 1,875.00 | 1,940.00 | 1,790.00 | 621,600 | |
| 1,870.00 | 0.00 | 0.0% | 1,880.00 | 1,910.00 | 1,820.00 | 385,400 | |
| 1,870.00 | +30.00 | +1.6% | 1,850.00 | 1,895.00 | 1,790.00 | 913,600 | |
| 1,840.00 | +50.00 | +2.8% | 1,790.00 | 1,885.00 | 1,730.00 | 935,800 | |
| 1,790.00 | +140.00 | +8.5% | 1,665.00 | 1,935.00 | 1,660.00 | 1,812,800 | |
| 1,650.00 | +60.00 | +3.8% | 1,590.00 | 1,740.00 | 1,560.00 | 446,900 | |
| 1,590.00 | -20.00 | -1.2% | 1,610.00 | 1,615.00 | 1,560.00 | 58,100 | |
| 1,610.00 | -15.00 | -0.9% | 1,630.00 | 1,650.00 | 1,540.00 | 420,700 | |
| 1,625.00 | -10.00 | -0.6% | 1,640.00 | 1,660.00 | 1,610.00 | 76,100 | |
| 1,635.00 | -35.00 | -2.1% | 1,680.00 | 1,680.00 | 1,630.00 | 142,900 | |
| 1,670.00 | +45.00 | +2.8% | 1,630.00 | 1,800.00 | 1,625.00 | 389,200 | |
| 1,625.00 | -35.00 | -2.1% | 1,680.00 | 1,680.00 | 1,625.00 | 100,100 | |
| 1,660.00 | +5.00 | +0.3% | 1,655.00 | 1,685.00 | 1,620.00 | 119,300 | |
| 1,655.00 | -15.00 | -0.9% | 1,705.00 | 1,705.00 | 1,600.00 | 265,600 | |
| 1,670.00 | +45.00 | +2.8% | 1,605.00 | 1,735.00 | 1,550.00 | 1,762,900 | |
| 1,625.00 | -30.00 | -1.8% | 1,655.00 | 1,660.00 | 1,625.00 | 874,000 | |
| 1,655.00 | -25.00 | -1.5% | 1,670.00 | 1,685.00 | 1,630.00 | 981,200 | |
| 1,680.00 | 0.00 | 0.0% | 1,675.00 | 1,690.00 | 1,645.00 | 276,900 | |
| 1,680.00 | +10.00 | +0.6% | 1,670.00 | 1,680.00 | 1,645.00 | 373,500 | |
| 1,670.00 | -10.00 | -0.6% | 1,680.00 | 1,685.00 | 1,655.00 | 293,400 | |
| 1,680.00 | +10.00 | +0.6% | 1,675.00 | 1,685.00 | 1,645.00 | 428,200 | |
| 1,670.00 | -15.00 | -0.9% | 1,685.00 | 1,690.00 | 1,625.00 | 445,200 | |
| 1,685.00 | +5.00 | +0.3% | 1,685.00 | 1,725.00 | 1,670.00 | 768,500 | |
| 1,680.00 | -20.00 | -1.2% | 1,700.00 | 1,710.00 | 1,675.00 | 262,400 | |
| 1,700.00 | +15.00 | +0.9% | 1,735.00 | 1,755.00 | 1,675.00 | 920,500 | |
| 1,685.00 | +45.00 | +2.7% | 1,635.00 | 1,725.00 | 1,605.00 | 586,100 | |
| 1,640.00 | -105.00 | -6.0% | 1,745.00 | 1,760.00 | 1,635.00 | 1,024,000 | |
| 1,745.00 | 0.00 | 0.0% | 1,745.00 | 1,745.00 | 1,745.00 | 0 | |
| 1,745.00 | 0.00 | 0.0% | 1,765.00 | 1,765.00 | 1,725.00 | 299,500 | |
| 1,745.00 | -5.00 | -0.3% | 1,745.00 | 1,765.00 | 1,740.00 | 305,800 | |
| 1,750.00 | +30.00 | +1.7% | 1,720.00 | 1,790.00 | 1,720.00 | 450,100 | |
| 1,720.00 | -35.00 | -2.0% | 1,750.00 | 1,795.00 | 1,700.00 | 524,500 | |
| 1,755.00 | -35.00 | -2.0% | 1,795.00 | 1,875.00 | 1,730.00 | 640,800 | |
| 1,790.00 | 0.00 | 0.0% | 1,790.00 | 1,790.00 | 1,790.00 | 0 | |
| 1,790.00 | +75.00 | +4.4% | 1,715.00 | 1,815.00 | 1,640.00 | 529,000 | |
| 1,715.00 | -50.00 | -2.8% | 1,770.00 | 1,770.00 | 1,660.00 | 310,800 | |
| 1,765.00 | +110.00 | +6.6% | 1,655.00 | 1,785.00 | 1,605.00 | 583,200 | |
| 1,655.00 | -35.00 | -2.1% | 1,710.00 | 1,800.00 | 1,635.00 | 519,700 | |
| 1,690.00 | +95.00 | +6.0% | 1,615.00 | 1,940.00 | 1,610.00 | 3,314,900 | |
| 1,595.00 | +15.00 | +0.9% | 1,570.00 | 1,625.00 | 1,565.00 | 523,600 | |
| 1,580.00 | +15.00 | +1.0% | 1,565.00 | 1,620.00 | 1,535.00 | 698,400 | |
| 1,565.00 | +60.00 | +4.0% | 1,505.00 | 1,590.00 | 1,490.00 | 429,100 | |
| 1,505.00 | -25.00 | -1.6% | 1,530.00 | 1,540.00 | 1,485.00 | 447,200 | |
| 1,530.00 | +10.00 | +0.7% | 1,530.00 | 1,575.00 | 1,520.00 | 129,600 | |
| 1,520.00 | -30.00 | -1.9% | 1,545.00 | 1,545.00 | 1,515.00 | 216,300 | |
| 1,550.00 | +10.00 | +0.6% | 1,540.00 | 1,610.00 | 1,525.00 | 51,300 |
- Ticker
- IDX:DAAZ
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 20, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Latest news
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 19, 2026
Closed 1,820.00 (+4.0%) on Oct 20, 2026
Explanation on Request for Explanation of the Exchange
Oct 13, 2026
Closed 2,370.00 (-13.2%) on Oct 13, 2026
Exchange Announcement Initial Listing of Corporate Bond/Sukuk
Oct 12, 2026
Closed 2,370.00 (-13.2%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 2,120.00 (+1.0%) on Oct 8, 2026
Report of Use of Fund from The Public Offering
Oct 6, 2026
Closed 2,120.00 (-3.6%) on Oct 6, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Aug 11, 2026
Closed 1,765.00 (+6.6%) on Aug 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Aug 10, 2026
Closed 1,655.00 (-2.1%) on Aug 11, 2026
Maturity of Corporate Bond/sukuk
Jul 19, 2026
Closed 1,520.00 (+0.3%) on Jul 20, 2026
Payment Information of Coupon/Profit Sharing/Ijarah Fee/Principal
Jun 29, 2026
Closed 1,545.00 (-1.6%) on Jun 30, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 11, 2026
Closed 1,685.00 (0.0%) on Jun 12, 2026
PT Daaz Bara Lestari Tbk on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Daaz Bara Lestari Tbk.