Efek Terdaftar
DAAZ BARA LESTARI Tbk, PT
- Security name
- DAAZ BARA LESTARI Tbk
- Issuer
- DAAZ BARA LESTARI Tbk, PT
- ISIN Code
- ID1000206808
- Short Code
- DAAZ
- Type
-
Saham Biasa
- Listing Date
- 11 November 2024
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 300,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- OTHERS - TRADE, SERVICES & INVESTMENT
- Number of Securities
- 1,997,000,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2025030303 Mar 2025 |
5,200 |
5,625 |
5,175 |
5,350 |
35,153 |
19,020,935,000 |
2,489 |
| 2025030404 Mar 2025 |
5,350 |
5,350 |
4,650 |
4,860 |
47,184 |
23,463,751,500 |
3,784 |
| 2025030505 Mar 2025 |
4,920 |
5,075 |
4,880 |
4,940 |
17,675 |
8,816,727,000 |
1,606 |
| 2025030606 Mar 2025 |
5,000 |
5,350 |
5,000 |
5,200 |
10,459 |
5,425,765,000 |
1,281 |
| 2025030707 Mar 2025 |
5,200 |
5,350 |
5,100 |
5,175 |
6,928 |
3,624,320,000 |
898 |
| 2025031010 Mar 2025 |
5,200 |
5,350 |
5,175 |
5,250 |
5,424 |
2,846,782,500 |
573 |
| 2025031111 Mar 2025 |
5,075 |
5,100 |
4,880 |
4,910 |
13,051 |
6,456,632,000 |
1,610 |
| 2025031313 Mar 2025 |
4,810 |
4,830 |
4,520 |
4,540 |
9,278 |
4,287,238,000 |
943 |
| 2025031414 Mar 2025 |
4,540 |
4,540 |
4,200 |
4,320 |
23,701 |
10,133,946,000 |
1,832 |
| 2025031717 Mar 2025 |
4,300 |
4,390 |
4,050 |
4,140 |
9,301 |
3,870,947,000 |
984 |
| 2025031818 Mar 2025 |
4,180 |
4,240 |
3,110 |
3,820 |
32,239 |
12,424,906,000 |
2,158 |
| 2025031919 Mar 2025 |
3,820 |
4,220 |
3,690 |
4,200 |
14,612 |
5,909,197,000 |
1,736 |
| 2025032020 Mar 2025 |
4,200 |
4,490 |
4,000 |
4,400 |
24,750 |
10,692,567,000 |
2,446 |
| 2025032121 Mar 2025 |
4,400 |
4,400 |
4,020 |
4,160 |
14,310 |
5,992,127,000 |
1,746 |
| 2025032424 Mar 2025 |
4,170 |
4,200 |
3,800 |
3,800 |
11,386 |
4,495,031,000 |
1,482 |
| 2025032525 Mar 2025 |
3,800 |
3,990 |
3,500 |
3,540 |
21,667 |
7,946,908,000 |
2,425 |
| 2025032626 Mar 2025 |
3,550 |
3,830 |
3,510 |
3,670 |
13,044 |
4,775,598,000 |
899 |
| 2025032727 Mar 2025 |
3,750 |
3,760 |
3,600 |
3,610 |
7,222 |
2,638,994,000 |
1,343 |
| 2025040808 Apr 2025 |
3,460 |
3,460 |
3,070 |
3,070 |
9,127 |
2,824,624,000 |
1,281 |
| 2025040909 Apr 2025 |
3,000 |
3,000 |
2,610 |
2,670 |
30,248 |
8,276,413,000 |
3,151 |
| 2025041010 Apr 2025 |
2,900 |
3,140 |
2,890 |
2,960 |
14,519 |
4,374,867,000 |
1,281 |
| 2025041111 Apr 2025 |
2,990 |
3,090 |
2,800 |
2,910 |
8,749 |
2,596,834,000 |
1,030 |
| 2025041414 Apr 2025 |
2,910 |
3,210 |
2,910 |
3,170 |
13,442 |
4,196,215,000 |
1,378 |
| 2025041515 Apr 2025 |
3,230 |
3,670 |
3,230 |
3,440 |
24,068 |
8,360,879,000 |
3,209 |
| 2025041616 Apr 2025 |
3,460 |
3,550 |
3,290 |
3,320 |
12,707 |
4,353,866,000 |
1,968 |
| 2025041717 Apr 2025 |
3,330 |
3,410 |
3,300 |
3,360 |
5,862 |
1,978,227,000 |
637 |
| 2025042121 Apr 2025 |
3,370 |
3,460 |
3,330 |
3,430 |
6,349 |
2,150,619,000 |
671 |
| 2025042222 Apr 2025 |
3,490 |
4,280 |
3,470 |
4,280 |
65,766 |
26,262,832,000 |
5,836 |
| 2025042323 Apr 2025 |
4,530 |
4,690 |
4,040 |
4,110 |
88,927 |
38,484,114,000 |
8,700 |
| 2025042424 Apr 2025 |
4,110 |
4,230 |
4,010 |
4,020 |
18,375 |
7,551,560,000 |
2,378 |
| 2025042525 Apr 2025 |
4,050 |
4,170 |
3,930 |
4,030 |
22,641 |
9,160,501,000 |
2,135 |
| 2025042828 Apr 2025 |
4,090 |
4,160 |
4,000 |
4,020 |
23,470 |
9,547,647,000 |
1,987 |
| 2025042929 Apr 2025 |
4,040 |
4,310 |
4,020 |
4,050 |
51,038 |
21,218,385,000 |
4,509 |
| 2025043030 Apr 2025 |
4,080 |
4,090 |
3,990 |
3,990 |
15,221 |
6,118,560,000 |
1,684 |
| 2025050202 May 2025 |
4,040 |
4,120 |
4,000 |
4,030 |
10,831 |
4,378,890,000 |
1,470 |
| 2025050505 May 2025 |
4,030 |
4,160 |
4,000 |
4,130 |
18,022 |
7,341,776,000 |
1,979 |
| 2025050606 May 2025 |
4,210 |
4,470 |
4,160 |
4,440 |
74,946 |
32,481,598,000 |
7,030 |
| 2025050707 May 2025 |
4,500 |
4,650 |
4,420 |
4,430 |
55,055 |
24,937,167,000 |
6,412 |
| 2025050808 May 2025 |
4,450 |
4,460 |
4,070 |
4,200 |
42,869 |
18,148,601,000 |
4,066 |
| 2025050909 May 2025 |
4,200 |
4,280 |
4,100 |
4,140 |
12,857 |
5,369,958,000 |
1,312 |
| 2025051414 May 2025 |
4,170 |
4,290 |
4,170 |
4,250 |
8,777 |
3,719,855,000 |
971 |
| 2025051515 May 2025 |
4,280 |
4,330 |
4,250 |
4,250 |
12,187 |
5,213,308,000 |
1,120 |
| 2025051616 May 2025 |
4,250 |
4,300 |
4,220 |
4,230 |
11,391 |
4,836,979,000 |
1,047 |
| 2025051919 May 2025 |
4,250 |
4,320 |
4,230 |
4,270 |
7,483 |
3,187,409,000 |
864 |
| 2025052020 May 2025 |
4,300 |
4,450 |
4,260 |
4,310 |
30,945 |
13,456,387,000 |
3,259 |
| 2025052121 May 2025 |
4,310 |
4,340 |
4,180 |
4,240 |
9,079 |
3,839,795,000 |
997 |
| 2025052222 May 2025 |
4,240 |
4,250 |
4,180 |
4,210 |
6,458 |
2,722,477,000 |
677 |
| 2025052323 May 2025 |
4,230 |
4,240 |
4,170 |
4,190 |
6,422 |
2,697,529,000 |
524 |
| 2025052626 May 2025 |
4,600 |
4,820 |
4,360 |
4,470 |
59,080 |
26,919,837,000 |
5,972 |
| 2025052727 May 2025 |
4,470 |
4,480 |
4,350 |
4,390 |
14,108 |
6,194,492,000 |
1,681 |
| 2025052828 May 2025 |
4,430 |
4,470 |
4,270 |
4,310 |
22,161 |
9,618,632,000 |
2,369 |
| 2025060202 Jun 2025 |
4,310 |
4,350 |
4,210 |
4,220 |
9,833 |
4,189,611,000 |
1,148 |
| 2025060303 Jun 2025 |
4,250 |
4,290 |
4,100 |
4,190 |
8,564 |
3,570,866,000 |
1,010 |
| 2025060404 Jun 2025 |
4,210 |
4,320 |
4,180 |
4,190 |
6,575 |
2,777,041,000 |
881 |
| 2025060505 Jun 2025 |
4,200 |
4,290 |
4,190 |
4,210 |
6,373 |
2,696,501,000 |
710 |
| 2025061010 Jun 2025 |
4,230 |
4,280 |
4,220 |
4,250 |
6,798 |
2,882,412,000 |
721 |
| 2025061111 Jun 2025 |
4,280 |
4,330 |
4,230 |
4,250 |
11,853 |
5,076,904,000 |
1,133 |
| 2025061212 Jun 2025 |
4,200 |
4,270 |
4,170 |
4,180 |
11,327 |
4,757,479,000 |
950 |
| 2025061313 Jun 2025 |
4,180 |
4,190 |
4,120 |
4,150 |
5,672 |
2,351,816,000 |
748 |
| 2025061616 Jun 2025 |
4,150 |
4,160 |
4,080 |
4,090 |
6,460 |
2,649,145,000 |
786 |
| 2025061717 Jun 2025 |
4,100 |
4,150 |
4,090 |
4,090 |
3,543 |
1,455,152,000 |
400 |
| 2025061818 Jun 2025 |
4,100 |
4,450 |
4,100 |
4,360 |
39,348 |
17,100,906,000 |
3,438 |
| 2025061919 Jun 2025 |
4,400 |
4,400 |
4,120 |
4,120 |
19,459 |
8,256,047,000 |
1,782 |
| 2025062020 Jun 2025 |
4,220 |
4,220 |
4,050 |
4,090 |
6,761 |
2,778,652,000 |
611 |
| 2025062323 Jun 2025 |
4,010 |
4,050 |
3,950 |
3,990 |
11,555 |
4,609,835,000 |
1,029 |
| 2025062424 Jun 2025 |
4,020 |
4,080 |
3,980 |
3,980 |
3,928 |
1,575,640,000 |
511 |
| 2025062525 Jun 2025 |
4,000 |
4,200 |
3,980 |
4,010 |
8,071 |
3,260,575,000 |
751 |
| 2025062626 Jun 2025 |
4,010 |
4,070 |
4,000 |
4,000 |
2,632 |
1,054,399,000 |
300 |
| 2025063030 Jun 2025 |
4,000 |
4,060 |
4,000 |
4,020 |
1,747 |
703,482,000 |
263 |
| 2025070101 Jul 2025 |
4,020 |
4,080 |
3,990 |
4,030 |
3,036 |
1,218,238,000 |
331 |
| 2025070202 Jul 2025 |
4,000 |
4,060 |
3,990 |
4,020 |
2,972 |
1,193,049,000 |
502 |
| 2025070303 Jul 2025 |
4,020 |
4,050 |
4,000 |
4,000 |
2,821 |
1,132,344,000 |
433 |
| 2025070404 Jul 2025 |
4,000 |
4,040 |
4,000 |
4,020 |
2,085 |
835,869,000 |
268 |
| 2025070707 Jul 2025 |
4,020 |
4,060 |
4,000 |
4,030 |
2,238 |
900,191,000 |
299 |
| 2025070808 Jul 2025 |
4,030 |
4,030 |
3,990 |
4,000 |
4,712 |
1,885,548,000 |
401 |
| 2025070909 Jul 2025 |
4,020 |
4,150 |
4,010 |
4,100 |
3,887 |
1,586,149,000 |
559 |
| 2025071010 Jul 2025 |
4,130 |
4,150 |
4,060 |
4,110 |
5,643 |
2,314,981,000 |
401 |
| 2025071111 Jul 2025 |
4,110 |
4,220 |
4,010 |
4,100 |
5,963 |
2,451,512,000 |
677 |
| 2025071515 Jul 2025 |
4,040 |
4,080 |
3,970 |
4,030 |
12,159 |
4,873,807,000 |
841 |
| 2025071616 Jul 2025 |
4,030 |
4,030 |
3,990 |
4,000 |
7,677 |
3,073,161,000 |
632 |
| 2025071717 Jul 2025 |
4,030 |
4,070 |
4,010 |
4,020 |
4,375 |
1,764,558,000 |
397 |
| 2025071818 Jul 2025 |
4,060 |
4,070 |
4,000 |
4,000 |
5,126 |
2,056,572,000 |
444 |
| 2025072121 Jul 2025 |
4,000 |
4,020 |
3,990 |
4,010 |
6,249 |
2,502,251,000 |
510 |
| 2025072222 Jul 2025 |
4,040 |
4,040 |
3,980 |
4,000 |
9,244 |
3,692,198,000 |
747 |
| 2025072323 Jul 2025 |
4,000 |
4,000 |
3,900 |
3,940 |
5,497 |
2,175,063,000 |
658 |
| 2025072424 Jul 2025 |
3,940 |
3,980 |
3,910 |
3,910 |
2,536 |
996,853,000 |
475 |
| 2025072525 Jul 2025 |
3,920 |
3,950 |
3,800 |
3,830 |
3,729 |
1,429,483,000 |
673 |
| 2025072828 Jul 2025 |
3,830 |
3,950 |
3,830 |
3,880 |
5,325 |
2,076,930,000 |
489 |
| 2025072929 Jul 2025 |
3,880 |
3,900 |
3,810 |
3,830 |
3,985 |
1,527,116,000 |
555 |
| 2025073030 Jul 2025 |
3,860 |
3,860 |
3,770 |
3,780 |
4,876 |
1,849,462,000 |
628 |
| 2025073131 Jul 2025 |
3,780 |
3,780 |
3,500 |
3,530 |
16,837 |
6,061,193,000 |
1,352 |
| 2025080101 Aug 2025 |
3,530 |
3,850 |
3,370 |
3,650 |
10,112 |
3,693,011,000 |
1,398 |
| 2025080404 Aug 2025 |
3,820 |
3,820 |
3,600 |
3,600 |
2,535 |
926,207,000 |
430 |
| 2025080505 Aug 2025 |
3,610 |
3,660 |
3,600 |
3,610 |
2,680 |
969,791,000 |
306 |
| 2025080606 Aug 2025 |
3,650 |
3,650 |
3,590 |
3,590 |
2,274 |
817,482,000 |
276 |
| 2025080707 Aug 2025 |
3,600 |
3,600 |
3,460 |
3,480 |
3,224 |
1,133,054,000 |
509 |
| 2025080808 Aug 2025 |
3,480 |
3,620 |
3,330 |
3,500 |
6,810 |
2,360,594,000 |
807 |
| 2025081111 Aug 2025 |
3,580 |
3,580 |
3,470 |
3,510 |
1,340 |
467,828,000 |
265 |
| 2025081212 Aug 2025 |
3,510 |
3,510 |
3,460 |
3,470 |
1,527 |
530,418,000 |
274 |
| 2025081313 Aug 2025 |
3,480 |
3,530 |
3,410 |
3,410 |
6,789 |
2,356,985,000 |
514 |
| 2025081414 Aug 2025 |
3,410 |
3,460 |
3,410 |
3,450 |
1,355 |
466,496,000 |
229 |
| 2025081515 Aug 2025 |
3,450 |
3,460 |
3,380 |
3,380 |
2,336 |
797,222,000 |
350 |
| 2025081919 Aug 2025 |
3,390 |
3,400 |
3,360 |
3,380 |
2,577 |
873,178,000 |
251 |
| 2025082020 Aug 2025 |
3,380 |
3,390 |
3,350 |
3,360 |
2,352 |
790,043,000 |
260 |
| 2025082121 Aug 2025 |
3,360 |
3,430 |
3,350 |
3,380 |
2,039 |
691,882,000 |
266 |
| 2025082222 Aug 2025 |
3,380 |
3,420 |
3,340 |
3,350 |
2,182 |
736,893,000 |
259 |
| 2025082525 Aug 2025 |
3,360 |
3,360 |
3,270 |
3,330 |
4,314 |
1,422,394,000 |
551 |
| 2025082626 Aug 2025 |
3,330 |
3,330 |
3,190 |
3,230 |
5,928 |
1,911,434,000 |
648 |
| 2025082727 Aug 2025 |
3,230 |
3,230 |
3,200 |
3,210 |
1,833 |
587,622,000 |
275 |
| 2025082828 Aug 2025 |
3,210 |
3,210 |
3,150 |
3,200 |
1,713 |
544,911,000 |
265 |
| 2025082929 Aug 2025 |
3,190 |
3,190 |
3,080 |
3,130 |
2,112 |
656,125,000 |
332 |
| 2025090101 Sep 2025 |
3,060 |
3,060 |
3,000 |
3,010 |
4,349 |
1,319,493,000 |
489 |
| 2025090202 Sep 2025 |
3,030 |
3,600 |
3,030 |
3,220 |
14,133 |
4,680,117,000 |
1,458 |
| 2025090303 Sep 2025 |
3,230 |
3,250 |
3,150 |
3,150 |
1,997 |
636,839,000 |
413 |
| 2025090404 Sep 2025 |
3,160 |
3,210 |
3,120 |
3,140 |
857 |
269,886,000 |
202 |
| 2025090808 Sep 2025 |
3,140 |
3,140 |
3,050 |
3,050 |
2,407 |
740,317,000 |
363 |
| 2025090909 Sep 2025 |
3,070 |
3,140 |
3,010 |
3,040 |
1,728 |
528,800,000 |
265 |
| 2025091010 Sep 2025 |
3,030 |
3,050 |
3,000 |
3,030 |
1,584 |
478,525,000 |
236 |
| 2025091111 Sep 2025 |
3,050 |
3,050 |
2,870 |
2,930 |
6,878 |
2,038,245,000 |
681 |
| 2025091212 Sep 2025 |
2,930 |
2,980 |
2,870 |
2,910 |
2,659 |
773,913,000 |
375 |
| 2025091515 Sep 2025 |
2,950 |
3,320 |
2,920 |
2,960 |
22,721 |
6,976,354,000 |
1,963 |
| 2025091616 Sep 2025 |
2,960 |
2,960 |
2,920 |
2,950 |
4,432 |
1,303,338,000 |
371 |
| 2025091717 Sep 2025 |
2,960 |
3,100 |
2,910 |
3,000 |
4,832 |
1,455,317,000 |
469 |
| 2025091818 Sep 2025 |
3,000 |
3,000 |
2,930 |
2,950 |
4,137 |
1,221,648,000 |
375 |
| 2025091919 Sep 2025 |
2,950 |
2,990 |
2,850 |
2,920 |
4,020 |
1,165,781,000 |
520 |
| 2025092222 Sep 2025 |
2,980 |
2,980 |
2,860 |
2,920 |
3,643 |
1,056,056,000 |
438 |
| 2025092323 Sep 2025 |
2,920 |
2,990 |
2,880 |
2,930 |
3,537 |
1,038,842,000 |
227 |
| 2025092424 Sep 2025 |
2,930 |
2,930 |
2,830 |
2,890 |
3,070 |
885,771,000 |
401 |
| 2025092525 Sep 2025 |
2,890 |
2,910 |
2,840 |
2,880 |
2,982 |
856,827,000 |
376 |
| 2025092626 Sep 2025 |
2,880 |
2,950 |
2,860 |
2,950 |
2,997 |
872,028,000 |
320 |
| 2025092929 Sep 2025 |
2,950 |
3,050 |
2,900 |
3,040 |
7,665 |
2,279,437,000 |
694 |
| 2025123030 Dec 2025 |
2,180 |
2,390 |
2,180 |
2,230 |
6,902 |
1,579,212,000 |
624 |
| 2026021010 Feb 2026 |
3,040 |
3,370 |
3,000 |
3,330 |
18,969 |
6,164,589,000 |
1,481 |
| 2026021212 Feb 2026 |
3,520 |
3,600 |
3,410 |
3,440 |
17,292 |
6,012,328,000 |
1,184 |
| 2026021313 Feb 2026 |
3,600 |
4,190 |
3,530 |
4,000 |
93,698 |
36,333,414,000 |
6,112 |
| 2026021818 Feb 2026 |
4,200 |
4,500 |
4,050 |
4,130 |
82,160 |
34,753,671,000 |
4,346 |
| 2026021919 Feb 2026 |
4,180 |
4,210 |
4,050 |
4,130 |
25,833 |
10,614,235,000 |
1,649 |
| 2026022020 Feb 2026 |
4,150 |
4,350 |
4,070 |
4,090 |
69,347 |
29,114,937,000 |
3,717 |
| 2026022323 Feb 2026 |
4,270 |
4,390 |
4,030 |
4,210 |
79,047 |
32,938,325,000 |
3,591 |
| 2026022424 Feb 2026 |
3,920 |
4,300 |
3,920 |
4,120 |
49,524 |
20,347,989,000 |
3,041 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Cash Dividend |
(1 DAAZ :
125 IDR)
|
2025061111 Jun 2025 |
2025061313 Jun 2025 |
2025070303 Jul 2025 |
Active |
| Proxy Voting |
|
- |
2025050505 May 2025 |
2025052828 May 2025 |
Active |
