IDX · DAAZ · stock

PT Daaz Bara Lestari Tbk (DAAZ) stock price history

Every IDX trading session of PT Daaz Bara Lestari Tbk from Nov 11, 2024 to Sep 28, 2026: 447 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DAAZ data, free keyYear by year table

DAAZ adjusted close, 2024 to 2026

DAAZPT Daaz Bara Lestari Tbk
IDR 1,840-36.2% over one year
20252026
IDR 6,857
All time high, 2025
IDR 4,938
52 week high, IDR 1,320 low
447
Daily sessions since 2024

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.

DAAZ key facts

  • PT Daaz Bara Lestari Tbk (DAAZ) closed at IDR 1,840 on Sep 28, 2026 on IDX.
  • DAAZ's all time high close is IDR 6,857, set on Feb 5, 2025; its all time low close is IDR 1,044 on Nov 11, 2024.
  • DAAZ's 52 week range is IDR 1,320 to IDR 4,938.
  • DAAZ returned -36.2% over the year to Sep 28, 2026.
  • Since Nov 11, 2024 DAAZ returned +76%, +35.2% a year compounded.
  • DAAZ's deepest drawdown was -79.0% from Feb 5, 2025 to May 25, 2026.
  • DataCedar holds 447 daily sessions of DAAZ history from Nov 11, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DAAZ price chart, 2024 to 2026

DAAZ adjusted close, Nov 11, 2024 to Sep 28, 2026IDR 1,044IDR 2,895IDR 4,745IDR 6,596202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

DAAZ returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+8.2%
3 months+13.2%
6 months-22.6%
Year to date-15.6%
1 year-36.2%
3 yearsn/a
5 yearsn/a
10 yearsn/a
Since Nov 11, 2024+76.3%
Compound annual growth, 1.9 years+35.2%

DAAZ records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 6,857 on Feb 5, 2025
All time low close
IDR 1,044 on Nov 11, 2024
52 week high
IDR 4,938 on Jan 23, 2026
52 week low
IDR 1,320 on May 26, 2026
Deepest drawdown
-79.0% from Feb 5, 2025 to May 25, 2026, not yet recovered
Best single session
+25.0% on Nov 12, 2024
Worst single session
-15.0% on Jan 28, 2026
Volatility, 1 year annualised
76.5%
Sessions closing higher, 1 year
39%
Best calendar year
2025, -51%
Worst calendar year
2025, -51%

DAAZ price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Nov 11, 2024; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,180IDR 4,938IDR 1,320IDR 1,840-15.6%368.6M178
2025IDR 4,422IDR 7,070IDR 2,073IDR 2,180-50.7%481.1M236
2024IDR 949.02IDR 6,382IDR 949.02IDR 4,422n/a439.3M33

DAAZ monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,840+9.5%
August 2026IDR 1,680+10.5%
July 2026IDR 1,520-1.6%
June 2026IDR 1,545+4.0%
May 2026IDR 1,486-34.8%
April 2026IDR 2,278-1.3%
March 2026IDR 2,308-39.8%
February 2026IDR 3,833+5.1%
January 2026IDR 3,647+67.3%
December 2025IDR 2,180-1.8%
November 2025IDR 2,220-14.0%
October 2025IDR 2,581-12.6%

About the DAAZ data

Daily bars. 447 sessions from Nov 11, 2024 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 11, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DAAZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • CTRA PT Ciputra Development Tbk
  • CTTH PT Citatah Tbk
  • CUAN PT Petrindo Jaya Kreasi Tbk
  • CYBR PT ITSEC Asia Tbk
  • DADA PT Diamond Citra Propertindo Tbk
  • DART PT Duta Anggada Realty Tbk.
  • DATA PT Remala Abadi Tbk
  • DAYA PT Duta Intidaya Tbk

Common questions

DAAZ share price history

Start with any symbol.

Start free