Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
07-Jun-2022 4,090.00 4,130.00 4,080.00 4,110.00 95,200 0
06-Jun-2022 4,140.00 4,140.00 4,090.00 4,090.00 147,800 0
03-Jun-2022 4,110.00 4,110.00 4,070.00 4,100.00 232,400 0
02-Jun-2022 4,100.00 4,140.00 4,070.00 4,100.00 240,800 0
31-May-2022 4,050.00 4,140.00 4,030.00 4,100.00 348,700 0
30-May-2022 3,940.00 4,120.00 3,940.00 4,050.00 503,400 0
27-May-2022 3,890.00 3,930.00 3,880.00 3,920.00 241,000 0
25-May-2022 3,850.00 3,870.00 3,850.00 3,860.00 163,900 0
24-May-2022 3,840.00 3,900.00 3,840.00 3,850.00 188,000 0
23-May-2022 3,820.00 3,850.00 3,820.00 3,830.00 240,100 0
20-May-2022 3,820.00 3,830.00 3,810.00 3,820.00 232,500 0
19-May-2022 3,820.00 3,830.00 3,790.00 3,820.00 79,400 0
18-May-2022 3,840.00 3,860.00 3,780.00 3,830.00 130,300 0
17-May-2022 3,790.00 3,850.00 3,790.00 3,850.00 86,600 0
13-May-2022 3,820.00 3,820.00 3,780.00 3,790.00 72,300 0
12-May-2022 3,820.00 3,830.00 3,780.00 3,780.00 171,900 0
11-May-2022 3,810.00 3,830.00 3,810.00 3,820.00 93,200 0
10-May-2022 3,850.00 3,850.00 3,810.00 3,820.00 137,400 0
09-May-2022 3,840.00 3,980.00 3,840.00 3,840.00 88,700 0
28-Apr-2022 3,860.00 3,860.00 3,820.00 3,850.00 51,200 0
27-Apr-2022 3,870.00 3,870.00 3,830.00 3,850.00 30,400 0
26-Apr-2022 3,820.00 3,850.00 3,790.00 3,830.00 38,200 0
25-Apr-2022 3,800.00 3,810.00 3,790.00 3,810.00 30,900 0
22-Apr-2022 3,820.00 3,830.00 3,790.00 3,800.00 49,100 0
21-Apr-2022 3,820.00 3,830.00 3,800.00 3,800.00 44,900 0
20-Apr-2022 3,790.00 3,820.00 3,780.00 3,810.00 122,600 0
19-Apr-2022 3,800.00 3,830.00 3,780.00 3,780.00 22,200 0
18-Apr-2022 3,790.00 3,830.00 3,790.00 3,800.00 33,000 0
14-Apr-2022 3,900.00 3,900.00 3,790.00 3,790.00 100,100 0
13-Apr-2022 3,820.00 3,850.00 3,810.00 3,840.00 16,800 0
12-Apr-2022 3,870.00 3,870.00 3,810.00 3,830.00 43,900 0
11-Apr-2022 3,870.00 3,870.00 3,830.00 3,830.00 104,400 0
08-Apr-2022 3,880.00 3,940.00 3,850.00 3,870.00 62,500 0
07-Apr-2022 3,870.00 3,940.00 3,850.00 3,890.00 60,700 0
06-Apr-2022 3,880.00 3,970.00 3,870.00 3,870.00 57,000 0
05-Apr-2022 3,850.00 4,010.00 3,850.00 3,860.00 523,300 0
04-Apr-2022 3,840.00 3,890.00 3,810.00 3,850.00 64,400 0
01-Apr-2022 3,820.00 3,890.00 3,810.00 3,840.00 203,600 0
31-Mar-2022 3,810.00 3,850.00 3,810.00 3,820.00 70,000 0
30-Mar-2022 3,790.00 3,840.00 3,780.00 3,810.00 111,100 0
29-Mar-2022 3,790.00 3,850.00 3,780.00 3,790.00 30,300 0
28-Mar-2022 3,790.00 3,800.00 3,770.00 3,780.00 33,400 0
25-Mar-2022 3,790.00 3,790.00 3,780.00 3,790.00 133,200 0
24-Mar-2022 3,780.00 3,810.00 3,780.00 3,790.00 23,600 0
23-Mar-2022 3,820.00 3,820.00 3,770.00 3,780.00 41,300 0
22-Mar-2022 3,800.00 3,800.00 3,760.00 3,790.00 16,100 0
21-Mar-2022 3,760.00 3,770.00 3,760.00 3,770.00 8,400 0
18-Mar-2022 3,790.00 3,820.00 3,760.00 3,770.00 28,100 0
17-Mar-2022 3,790.00 3,800.00 3,760.00 3,760.00 14,700 0
16-Mar-2022 3,750.00 3,800.00 3,750.00 3,780.00 6,000 0
15-Mar-2022 3,820.00 3,820.00 3,710.00 3,800.00 15,100 0
14-Mar-2022 3,750.00 3,830.00 3,720.00 3,830.00 85,800 0
11-Mar-2022 3,740.00 3,750.00 3,730.00 3,750.00 22,400 0
10-Mar-2022 3,700.00 3,770.00 3,680.00 3,750.00 34,900 0
09-Mar-2022 3,680.00 3,710.00 3,670.00 3,680.00 35,200 0
08-Mar-2022 3,700.00 3,710.00 3,680.00 3,680.00 50,000 0
07-Mar-2022 3,730.00 3,730.00 3,680.00 3,700.00 77,100 0
04-Mar-2022 3,710.00 3,740.00 3,710.00 3,720.00 22,900 0
02-Mar-2022 3,770.00 3,770.00 3,700.00 3,710.00 81,700 0
01-Mar-2022 3,700.00 3,800.00 3,700.00 3,770.00 202,700 0
25-Feb-2022 3,680.00 3,690.00 3,660.00 3,690.00 112,300 0
24-Feb-2022 3,700.00 3,700.00 3,660.00 3,680.00 174,500 0
23-Feb-2022 3,690.00 3,700.00 3,680.00 3,700.00 252,100 0
22-Feb-2022 3,720.00 3,720.00 3,680.00 3,690.00 87,400 0
21-Feb-2022 3,700.00 3,720.00 3,690.00 3,710.00 69,400 0
18-Feb-2022 3,700.00 3,700.00 3,680.00 3,690.00 237,500 0
17-Feb-2022 3,690.00 3,700.00 3,690.00 3,700.00 58,600 0
16-Feb-2022 3,690.00 3,710.00 3,660.00 3,700.00 74,500 0
15-Feb-2022 3,680.00 3,710.00 3,680.00 3,700.00 194,100 0
14-Feb-2022 3,670.00 3,700.00 3,650.00 3,680.00 68,400 0
11-Feb-2022 3,720.00 3,720.00 3,690.00 3,700.00 39,800 0
10-Feb-2022 3,700.00 3,720.00 3,700.00 3,700.00 13,800 0
09-Feb-2022 3,710.00 3,710.00 3,680.00 3,700.00 37,500 0
08-Feb-2022 3,720.00 3,760.00 3,700.00 3,710.00 63,400 0
07-Feb-2022 3,670.00 3,730.00 3,670.00 3,720.00 185,800 0
04-Feb-2022 3,700.00 3,740.00 3,670.00 3,670.00 63,200 0
03-Feb-2022 3,670.00 3,690.00 3,670.00 3,670.00 25,600 0
02-Feb-2022 3,660.00 3,700.00 3,650.00 3,650.00 70,800 0
31-Jan-2022 3,700.00 3,710.00 3,660.00 3,660.00 73,100 0
28-Jan-2022 3,730.00 3,730.00 3,660.00 3,700.00 6,800 0
27-Jan-2022 3,710.00 3,710.00 3,660.00 3,670.00 8,300 0
26-Jan-2022 3,670.00 3,700.00 3,650.00 3,700.00 88,600 0
25-Jan-2022 3,670.00 3,670.00 3,650.00 3,660.00 54,900 0
24-Jan-2022 3,690.00 3,720.00 3,650.00 3,690.00 49,200 0
21-Jan-2022 3,650.00 3,670.00 3,650.00 3,650.00 194,100 0
20-Jan-2022 3,700.00 3,700.00 3,640.00 3,650.00 470,900 0
19-Jan-2022 3,670.00 3,730.00 3,670.00 3,720.00 31,100 0
18-Jan-2022 3,690.00 3,690.00 3,670.00 3,680.00 88,200 0
17-Jan-2022 3,730.00 3,740.00 3,690.00 3,700.00 43,000 0
14-Jan-2022 3,730.00 3,760.00 3,700.00 3,710.00 49,200 0
13-Jan-2022 3,680.00 3,700.00 3,670.00 3,700.00 153,100 0
12-Jan-2022 3,700.00 3,710.00 3,660.00 3,670.00 466,400 0
11-Jan-2022 3,720.00 3,730.00 3,710.00 3,720.00 160,900 0
10-Jan-2022 3,720.00 3,750.00 3,710.00 3,710.00 117,300 0
07-Jan-2022 3,730.00 3,780.00 3,710.00 3,720.00 305,400 0
06-Jan-2022 3,750.00 3,750.00 3,720.00 3,720.00 55,700 0
05-Jan-2022 3,770.00 3,770.00 3,750.00 3,750.00 19,100 0
04-Jan-2022 3,750.00 3,770.00 3,740.00 3,760.00 59,500 0
03-Jan-2022 3,750.00 3,830.00 3,740.00 3,750.00 43,700 0
30-Dec-2021 3,760.00 3,770.00 3,740.00 3,740.00 73,800 0