Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 3,880.00 3,910.00 3,870.00 3,880.00 223,100 0
10-Aug-2022 3,890.00 3,930.00 3,870.00 3,880.00 250,100 0
09-Aug-2022 3,890.00 3,910.00 3,880.00 3,890.00 106,400 0
08-Aug-2022 3,900.00 3,910.00 3,880.00 3,890.00 185,300 0
05-Aug-2022 3,890.00 3,950.00 3,880.00 3,890.00 75,800 0
04-Aug-2022 3,890.00 3,920.00 3,880.00 3,880.00 215,400 0
03-Aug-2022 3,880.00 3,920.00 3,870.00 3,890.00 214,000 0
02-Aug-2022 3,890.00 3,910.00 3,860.00 3,880.00 104,600 0
01-Aug-2022 3,970.00 3,970.00 3,900.00 3,910.00 68,700 0
29-Jul-2022 3,920.00 4,000.00 3,900.00 3,910.00 116,000 0
28-Jul-2022 3,890.00 3,920.00 3,890.00 3,910.00 162,000 0
27-Jul-2022 3,910.00 3,910.00 3,890.00 3,900.00 148,800 0
26-Jul-2022 3,890.00 3,920.00 3,890.00 3,900.00 65,300 0
25-Jul-2022 3,900.00 3,900.00 3,880.00 3,890.00 41,800 0
22-Jul-2022 3,920.00 3,920.00 3,900.00 3,900.00 160,600 0
21-Jul-2022 3,920.00 3,920.00 3,880.00 3,910.00 80,200 0
20-Jul-2022 3,900.00 3,920.00 3,890.00 3,920.00 89,500 0
19-Jul-2022 3,900.00 3,910.00 3,880.00 3,900.00 56,700 0
18-Jul-2022 3,900.00 3,900.00 3,880.00 3,900.00 42,200 0
15-Jul-2022 3,870.00 3,900.00 3,850.00 3,900.00 46,000 0
14-Jul-2022 3,880.00 3,910.00 3,860.00 3,870.00 21,200 0
13-Jul-2022 3,890.00 3,950.00 3,880.00 3,880.00 138,100 0
12-Jul-2022 3,840.00 3,950.00 3,840.00 3,930.00 142,100 0
11-Jul-2022 3,800.00 3,890.00 3,800.00 3,840.00 162,900 0
08-Jul-2022 3,800.00 3,820.00 3,790.00 3,800.00 90,700 0
07-Jul-2022 3,800.00 3,810.00 3,790.00 3,800.00 63,800 0
06-Jul-2022 3,800.00 3,830.00 3,790.00 3,820.00 182,700 0
05-Jul-2022 3,780.00 3,830.00 3,770.00 3,830.00 124,900 0
04-Jul-2022 3,840.00 3,850.00 3,760.00 3,790.00 432,300 0
01-Jul-2022 3,840.00 3,870.00 3,810.00 3,840.00 133,800 0
30-Jun-2022 3,870.00 3,870.00 3,820.00 3,830.00 237,200 0
29-Jun-2022 3,840.00 3,870.00 3,810.00 3,860.00 115,200 0
28-Jun-2022 3,850.00 3,860.00 3,830.00 3,840.00 434,500 0
27-Jun-2022 4,000.00 4,000.00 3,870.00 3,870.00 589,400 0
24-Jun-2022 4,100.00 4,170.00 4,100.00 4,160.00 1,285,400 0
23-Jun-2022 4,170.00 4,180.00 4,150.00 4,170.00 484,000 0
22-Jun-2022 4,170.00 4,180.00 4,130.00 4,160.00 323,700 0
21-Jun-2022 4,180.00 4,250.00 4,120.00 4,150.00 793,900 0
20-Jun-2022 4,120.00 4,170.00 4,100.00 4,170.00 327,100 0
17-Jun-2022 4,170.00 4,200.00 4,080.00 4,100.00 409,500 0
16-Jun-2022 4,020.00 4,210.00 4,020.00 4,070.00 482,100 0
15-Jun-2022 4,060.00 4,100.00 4,000.00 4,010.00 233,200 0
14-Jun-2022 3,950.00 4,020.00 3,940.00 4,000.00 46,800 0
13-Jun-2022 4,080.00 4,080.00 3,920.00 4,000.00 217,000 0
10-Jun-2022 4,090.00 4,100.00 4,060.00 4,070.00 149,300 0
09-Jun-2022 4,100.00 4,110.00 4,070.00 4,090.00 96,900 0
08-Jun-2022 4,110.00 4,120.00 4,070.00 4,100.00 115,200 0