Price History - DLTA

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