Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
30-Dec-2022 3,770.00 3,840.00 3,770.00 3,830.00 56,900 0
29-Dec-2022 3,760.00 3,770.00 3,750.00 3,770.00 40,000 0
28-Dec-2022 3,770.00 3,770.00 3,750.00 3,760.00 33,300 0
27-Dec-2022 3,780.00 3,790.00 3,770.00 3,770.00 25,600 0
26-Dec-2022 3,760.00 3,780.00 3,760.00 3,780.00 38,200 0
23-Dec-2022 3,770.00 3,780.00 3,760.00 3,770.00 29,000 0
22-Dec-2022 3,760.00 3,780.00 3,760.00 3,770.00 37,100 0
21-Dec-2022 3,770.00 3,780.00 3,760.00 3,770.00 3,500 0
20-Dec-2022 3,770.00 3,780.00 3,760.00 3,770.00 105,500 0
19-Dec-2022 3,780.00 3,780.00 3,750.00 3,760.00 59,300 0
16-Dec-2022 3,760.00 3,780.00 3,760.00 3,770.00 73,100 0
15-Dec-2022 3,820.00 3,820.00 3,750.00 3,760.00 258,200 0
14-Dec-2022 3,770.00 3,810.00 3,760.00 3,810.00 70,100 0
13-Dec-2022 3,770.00 3,790.00 3,750.00 3,760.00 393,200 0
12-Dec-2022 3,820.00 3,820.00 3,760.00 3,760.00 446,300 0
09-Dec-2022 3,820.00 3,840.00 3,760.00 3,820.00 347,600 0
08-Dec-2022 3,810.00 3,830.00 3,780.00 3,820.00 220,500 0
07-Dec-2022 3,810.00 3,840.00 3,800.00 3,820.00 98,200 0
06-Dec-2022 3,820.00 3,840.00 3,800.00 3,810.00 100,300 0
05-Dec-2022 3,840.00 3,860.00 3,800.00 3,830.00 59,400 0
02-Dec-2022 3,840.00 3,840.00 3,810.00 3,820.00 70,000 0
01-Dec-2022 3,840.00 3,850.00 3,810.00 3,820.00 80,400 0
30-Nov-2022 3,860.00 3,870.00 3,820.00 3,850.00 120,800 0
29-Nov-2022 3,830.00 3,860.00 3,820.00 3,820.00 44,200 0
28-Nov-2022 3,830.00 3,850.00 3,820.00 3,830.00 196,000 0
25-Nov-2022 3,820.00 3,840.00 3,810.00 3,830.00 91,500 0
24-Nov-2022 3,830.00 3,850.00 3,810.00 3,820.00 308,700 0
23-Nov-2022 3,840.00 3,850.00 3,830.00 3,830.00 62,000 0
22-Nov-2022 3,840.00 3,840.00 3,830.00 3,840.00 28,900 0
21-Nov-2022 3,840.00 3,870.00 3,820.00 3,830.00 147,600 0
18-Nov-2022 3,840.00 3,850.00 3,830.00 3,840.00 57,500 0
17-Nov-2022 3,850.00 3,850.00 3,840.00 3,840.00 49,200 0
16-Nov-2022 3,870.00 3,870.00 3,840.00 3,840.00 99,000 0
15-Nov-2022 3,870.00 3,880.00 3,870.00 3,880.00 51,400 0
14-Nov-2022 3,890.00 3,890.00 3,870.00 3,870.00 118,800 0
11-Nov-2022 3,890.00 3,890.00 3,860.00 3,860.00 322,200 0
10-Nov-2022 3,870.00 3,880.00 3,860.00 3,860.00 61,500 0
09-Nov-2022 3,910.00 3,910.00 3,870.00 3,870.00 90,300 0
08-Nov-2022 3,880.00 3,910.00 3,870.00 3,900.00 22,100 0
07-Nov-2022 3,890.00 3,890.00 3,870.00 3,880.00 292,300 0
04-Nov-2022 3,890.00 3,900.00 3,860.00 3,890.00 770,300 0
03-Nov-2022 3,860.00 3,880.00 3,830.00 3,880.00 216,200 0
02-Nov-2022 3,870.00 3,880.00 3,850.00 3,860.00 95,400 0
01-Nov-2022 3,880.00 3,890.00 3,840.00 3,860.00 123,900 0
31-Oct-2022 3,860.00 3,900.00 3,850.00 3,890.00 120,100 0
28-Oct-2022 3,840.00 3,850.00 3,820.00 3,850.00 527,600 0
27-Oct-2022 3,820.00 3,840.00 3,820.00 3,840.00 164,200 0
26-Oct-2022 3,850.00 3,860.00 3,800.00 3,830.00 291,300 0
25-Oct-2022 3,830.00 3,860.00 3,830.00 3,850.00 231,600 0
24-Oct-2022 3,820.00 3,830.00 3,800.00 3,830.00 146,700 0
21-Oct-2022 3,820.00 3,820.00 3,810.00 3,820.00 165,400 0
20-Oct-2022 3,810.00 3,820.00 3,800.00 3,800.00 191,000 0
19-Oct-2022 3,830.00 3,830.00 3,800.00 3,810.00 131,800 0
18-Oct-2022 3,830.00 3,850.00 3,800.00 3,810.00 222,400 0
17-Oct-2022 3,810.00 3,830.00 3,790.00 3,810.00 38,800 0
14-Oct-2022 3,810.00 3,840.00 3,800.00 3,810.00 30,700 0
13-Oct-2022 3,810.00 3,830.00 3,810.00 3,810.00 270,100 0
12-Oct-2022 3,830.00 3,830.00 3,800.00 3,810.00 173,100 0
11-Oct-2022 3,820.00 3,840.00 3,810.00 3,830.00 110,700 0
10-Oct-2022 3,880.00 3,890.00 3,820.00 3,820.00 261,500 0
07-Oct-2022 3,850.00 3,850.00 3,840.00 3,840.00 3,600 0
06-Oct-2022 3,810.00 3,860.00 3,810.00 3,850.00 217,600 0
05-Oct-2022 3,820.00 3,860.00 3,810.00 3,820.00 154,700 0
04-Oct-2022 3,830.00 3,840.00 3,810.00 3,820.00 39,800 0
03-Oct-2022 3,880.00 3,890.00 3,820.00 3,830.00 24,200 0
30-Sep-2022 3,860.00 3,860.00 3,800.00 3,840.00 154,000 0
29-Sep-2022 3,870.00 3,900.00 3,850.00 3,860.00 346,500 0
28-Sep-2022 3,860.00 3,860.00 3,820.00 3,850.00 127,100 0
27-Sep-2022 3,860.00 3,860.00 3,850.00 3,860.00 97,900 0
26-Sep-2022 3,860.00 3,890.00 3,830.00 3,850.00 298,300 0
23-Sep-2022 3,890.00 3,900.00 3,850.00 3,860.00 58,700 0
22-Sep-2022 3,860.00 3,890.00 3,860.00 3,870.00 102,500 0
21-Sep-2022 3,900.00 3,900.00 3,860.00 3,860.00 485,400 0
20-Sep-2022 3,900.00 3,910.00 3,850.00 3,860.00 270,000 0
19-Sep-2022 3,890.00 3,890.00 3,860.00 3,860.00 29,300 0
16-Sep-2022 3,920.00 3,920.00 3,860.00 3,870.00 241,300 0
15-Sep-2022 3,870.00 3,910.00 3,850.00 3,890.00 256,900 0
14-Sep-2022 3,860.00 3,900.00 3,830.00 3,870.00 403,100 0
13-Sep-2022 3,870.00 3,890.00 3,850.00 3,850.00 104,400 0
12-Sep-2022 3,870.00 3,900.00 3,860.00 3,870.00 84,900 0
09-Sep-2022 3,880.00 3,880.00 3,850.00 3,860.00 41,400 0
08-Sep-2022 3,890.00 3,890.00 3,870.00 3,880.00 55,500 0
07-Sep-2022 3,890.00 3,900.00 3,890.00 3,890.00 167,700 0
06-Sep-2022 3,880.00 3,900.00 3,880.00 3,890.00 184,400 0
05-Sep-2022 3,880.00 3,900.00 3,880.00 3,880.00 443,800 0
02-Sep-2022 3,870.00 3,900.00 3,870.00 3,880.00 179,400 0
01-Sep-2022 3,870.00 3,900.00 3,870.00 3,870.00 305,500 0
31-Aug-2022 3,880.00 3,890.00 3,860.00 3,870.00 163,500 0
30-Aug-2022 3,870.00 3,880.00 3,850.00 3,870.00 42,000 0
29-Aug-2022 3,880.00 3,900.00 3,860.00 3,870.00 311,600 0
26-Aug-2022 3,820.00 3,910.00 3,820.00 3,890.00 487,700 0
25-Aug-2022 3,820.00 3,850.00 3,820.00 3,820.00 222,400 0
24-Aug-2022 3,830.00 3,830.00 3,810.00 3,820.00 104,200 0
23-Aug-2022 3,820.00 3,900.00 3,810.00 3,820.00 164,400 0
22-Aug-2022 3,880.00 3,880.00 3,820.00 3,830.00 140,900 0
19-Aug-2022 3,870.00 3,900.00 3,850.00 3,860.00 100,400 0
18-Aug-2022 3,860.00 3,870.00 3,850.00 3,860.00 58,900 0
16-Aug-2022 3,880.00 3,880.00 3,850.00 3,860.00 116,100 0
15-Aug-2022 3,880.00 3,900.00 3,860.00 3,860.00 202,100 0
12-Aug-2022 3,890.00 3,910.00 3,880.00 3,880.00 122,100 0