Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
29-Dec-2021 3,770.00 3,780.00 3,750.00 3,750.00 14,400 0
28-Dec-2021 3,760.00 3,760.00 3,740.00 3,760.00 15,400 0
27-Dec-2021 3,750.00 3,750.00 3,740.00 3,750.00 25,200 0
24-Dec-2021 3,750.00 3,750.00 3,730.00 3,750.00 36,900 0
23-Dec-2021 3,750.00 3,770.00 3,740.00 3,740.00 42,200 0
22-Dec-2021 3,770.00 3,770.00 3,750.00 3,750.00 61,100 0
21-Dec-2021 3,770.00 3,780.00 3,770.00 3,770.00 6,000 0
20-Dec-2021 3,770.00 3,770.00 3,760.00 3,760.00 33,900 0
17-Dec-2021 3,790.00 3,800.00 3,760.00 3,770.00 117,100 0
16-Dec-2021 3,800.00 3,800.00 3,780.00 3,800.00 34,100 0
15-Dec-2021 3,790.00 3,810.00 3,780.00 3,800.00 25,000 0
14-Dec-2021 3,800.00 3,810.00 3,790.00 3,800.00 38,400 0
13-Dec-2021 3,810.00 3,820.00 3,810.00 3,820.00 14,500 0
10-Dec-2021 3,790.00 3,810.00 3,750.00 3,800.00 50,000 0
09-Dec-2021 3,820.00 3,850.00 3,800.00 3,800.00 143,800 0
08-Dec-2021 3,860.00 3,870.00 3,800.00 3,840.00 16,800 0
07-Dec-2021 3,810.00 3,860.00 3,800.00 3,860.00 27,600 0
06-Dec-2021 3,850.00 3,850.00 3,800.00 3,810.00 5,900 0
03-Dec-2021 3,900.00 3,900.00 3,790.00 3,790.00 24,500 0
02-Dec-2021 3,800.00 3,900.00 3,800.00 3,900.00 42,200 0
01-Dec-2021 3,800.00 3,820.00 3,780.00 3,820.00 35,100 0
30-Nov-2021 3,830.00 3,830.00 3,780.00 3,800.00 103,500 0
29-Nov-2021 3,820.00 3,850.00 3,820.00 3,830.00 27,300 0
26-Nov-2021 3,870.00 3,880.00 3,830.00 3,850.00 113,000 0
25-Nov-2021 3,900.00 3,900.00 3,870.00 3,880.00 61,400 0
24-Nov-2021 3,870.00 3,900.00 3,860.00 3,890.00 9,600 0
23-Nov-2021 3,870.00 3,880.00 3,860.00 3,870.00 80,600 0
22-Nov-2021 3,880.00 3,890.00 3,850.00 3,870.00 48,800 0
19-Nov-2021 3,870.00 3,880.00 3,860.00 3,880.00 37,000 0
18-Nov-2021 3,870.00 3,920.00 3,860.00 3,870.00 15,800 0
17-Nov-2021 3,910.00 3,910.00 3,860.00 3,890.00 21,700 0
16-Nov-2021 3,890.00 3,910.00 3,830.00 3,900.00 57,100 0
15-Nov-2021 3,910.00 3,920.00 3,890.00 3,890.00 84,400 0
12-Nov-2021 3,910.00 3,920.00 3,900.00 3,910.00 347,900 0
11-Nov-2021 3,910.00 3,920.00 3,900.00 3,910.00 17,400 0
10-Nov-2021 3,960.00 3,960.00 3,910.00 3,920.00 144,800 0
09-Nov-2021 3,930.00 3,940.00 3,900.00 3,920.00 297,500 0
08-Nov-2021 3,920.00 3,960.00 3,900.00 3,900.00 158,800 0
05-Nov-2021 3,920.00 3,980.00 3,920.00 3,920.00 105,900 0
04-Nov-2021 3,850.00 3,920.00 3,820.00 3,920.00 75,000 0
03-Nov-2021 3,830.00 3,830.00 3,800.00 3,830.00 27,900 0
02-Nov-2021 3,850.00 3,880.00 3,830.00 3,830.00 120,200 0
01-Nov-2021 3,840.00 3,850.00 3,800.00 3,850.00 33,500 0
29-Oct-2021 3,840.00 3,910.00 3,830.00 3,850.00 105,200 0
28-Oct-2021 3,900.00 3,900.00 3,800.00 3,840.00 141,100 0
27-Oct-2021 3,960.00 3,960.00 3,900.00 3,910.00 54,200 0
26-Oct-2021 3,980.00 3,980.00 3,950.00 3,960.00 119,500 0
25-Oct-2021 4,000.00 4,000.00 3,950.00 3,980.00 94,100 0
22-Oct-2021 4,000.00 4,050.00 3,980.00 4,000.00 111,300 0
21-Oct-2021 4,010.00 4,150.00 4,000.00 4,000.00 97,800 0
19-Oct-2021 4,090.00 4,110.00 4,000.00 4,010.00 124,900 0
18-Oct-2021 4,180.00 4,180.00 4,090.00 4,090.00 182,200 0
15-Oct-2021 4,020.00 4,200.00 4,000.00 4,170.00 178,900 0
14-Oct-2021 3,890.00 4,050.00 3,890.00 4,020.00 367,400 0
13-Oct-2021 3,840.00 3,890.00 3,840.00 3,890.00 120,200 0
12-Oct-2021 3,830.00 3,860.00 3,820.00 3,830.00 30,700 0
11-Oct-2021 3,860.00 3,880.00 3,820.00 3,830.00 170,100 0
08-Oct-2021 3,840.00 3,850.00 3,800.00 3,810.00 100,600 0
07-Oct-2021 3,840.00 3,860.00 3,780.00 3,830.00 159,300 0
06-Oct-2021 3,740.00 3,900.00 3,740.00 3,840.00 369,900 0
05-Oct-2021 3,720.00 3,760.00 3,710.00 3,740.00 121,500 0
04-Oct-2021 3,720.00 3,730.00 3,710.00 3,720.00 147,500 0
01-Oct-2021 3,710.00 3,720.00 3,700.00 3,710.00 56,100 0
30-Sep-2021 3,700.00 3,730.00 3,680.00 3,710.00 223,300 0
29-Sep-2021 3,710.00 3,730.00 3,700.00 3,700.00 81,300 0
28-Sep-2021 3,700.00 3,720.00 3,700.00 3,710.00 99,100 0
27-Sep-2021 3,710.00 3,730.00 3,700.00 3,700.00 83,700 0
24-Sep-2021 3,710.00 3,740.00 3,710.00 3,710.00 134,400 0
23-Sep-2021 3,700.00 3,730.00 3,700.00 3,710.00 46,900 0
22-Sep-2021 3,700.00 3,750.00 3,680.00 3,700.00 181,400 0
21-Sep-2021 3,690.00 3,700.00 3,670.00 3,680.00 156,500 0
20-Sep-2021 3,720.00 3,730.00 3,690.00 3,690.00 279,700 0
17-Sep-2021 3,730.00 3,730.00 3,700.00 3,720.00 141,200 0
16-Sep-2021 3,720.00 3,740.00 3,700.00 3,730.00 988,900 0
15-Sep-2021 3,740.00 3,740.00 3,700.00 3,720.00 423,100 0
14-Sep-2021 3,720.00 3,740.00 3,710.00 3,730.00 176,000 0
13-Sep-2021 3,720.00 3,720.00 3,710.00 3,720.00 105,900 0
10-Sep-2021 3,720.00 3,740.00 3,710.00 3,710.00 173,100 0
09-Sep-2021 3,730.00 3,740.00 3,720.00 3,720.00 30,900 0
08-Sep-2021 3,730.00 3,750.00 3,730.00 3,730.00 140,900 0
07-Sep-2021 3,720.00 3,750.00 3,720.00 3,730.00 161,300 0
06-Sep-2021 3,720.00 3,730.00 3,700.00 3,720.00 217,800 0
03-Sep-2021 3,750.00 3,750.00 3,700.00 3,720.00 212,700 0
02-Sep-2021 3,850.00 3,850.00 3,690.00 3,740.00 379,600 0
01-Sep-2021 4,000.00 4,020.00 3,950.00 3,960.00 1,350,200 0
31-Aug-2021 3,910.00 4,000.00 3,910.00 3,990.00 454,000 0
30-Aug-2021 3,930.00 4,000.00 3,850.00 3,900.00 616,900 0
27-Aug-2021 3,910.00 3,920.00 3,890.00 3,910.00 267,500 0
26-Aug-2021 3,910.00 3,910.00 3,890.00 3,900.00 165,600 0
25-Aug-2021 3,870.00 3,950.00 3,870.00 3,900.00 164,300 0
24-Aug-2021 3,840.00 3,860.00 3,800.00 3,860.00 66,300 0
23-Aug-2021 3,760.00 3,830.00 3,750.00 3,800.00 42,800 0
20-Aug-2021 3,780.00 3,800.00 3,750.00 3,760.00 164,200 0
19-Aug-2021 3,800.00 3,840.00 3,780.00 3,790.00 37,400 0
18-Aug-2021 3,790.00 3,800.00 3,790.00 3,800.00 71,100 0
16-Aug-2021 3,800.00 3,820.00 3,790.00 3,800.00 41,200 0
13-Aug-2021 3,780.00 3,880.00 3,780.00 3,800.00 30,200 0
12-Aug-2021 3,800.00 3,800.00 3,780.00 3,790.00 29,900 0
10-Aug-2021 3,790.00 3,800.00 3,780.00 3,790.00 8,800 0
09-Aug-2021 3,800.00 3,850.00 3,780.00 3,790.00 45,300 0