Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
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
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