Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
19-May-2026 1,980.00 1,980.00 1,920.00 1,920.00 357,200 0
18-May-2026 2,000.00 2,000.00 1,965.00 1,970.00 140,800 0
15-May-2026 2,000.00 2,000.00 2,000.00 2,000.00 0 0
14-May-2026 2,000.00 2,000.00 2,000.00 2,000.00 0 0
13-May-2026 2,010.00 2,010.00 1,995.00 2,000.00 16,200 0
12-May-2026 2,000.00 2,020.00 1,990.00 2,010.00 125,300 0
11-May-2026 2,000.00 2,000.00 1,990.00 2,000.00 40,000 0
08-May-2026 2,020.00 2,020.00 1,995.00 2,000.00 35,900 0
07-May-2026 1,990.00 2,010.00 1,990.00 2,000.00 54,000 0
06-May-2026 1,990.00 1,990.00 1,990.00 1,990.00 5,300 0
05-May-2026 1,995.00 1,995.00 1,980.00 1,990.00 40,300 0
04-May-2026 2,010.00 2,010.00 1,980.00 1,990.00 110,900 0
30-Apr-2026 1,995.00 2,000.00 1,980.00 2,000.00 40,700 0
29-Apr-2026 2,010.00 2,010.00 1,990.00 1,995.00 28,300 0
28-Apr-2026 2,000.00 2,000.00 1,985.00 2,000.00 30,100 0
27-Apr-2026 2,010.00 2,010.00 1,985.00 2,000.00 23,600 0
24-Apr-2026 2,010.00 2,020.00 1,990.00 2,000.00 46,400 0
23-Apr-2026 2,010.00 2,030.00 2,000.00 2,010.00 11,700 0
22-Apr-2026 2,010.00 2,020.00 1,990.00 2,020.00 40,000 0
21-Apr-2026 2,010.00 2,030.00 2,000.00 2,000.00 47,500 0
20-Apr-2026 2,010.00 2,020.00 1,990.00 2,010.00 26,500 0
17-Apr-2026 2,010.00 2,020.00 1,990.00 2,010.00 1,800 0
16-Apr-2026 2,000.00 2,010.00 1,960.00 2,000.00 67,500 0
15-Apr-2026 2,000.00 2,000.00 1,975.00 1,995.00 49,600 0
14-Apr-2026 2,010.00 2,020.00 1,985.00 2,000.00 48,800 0
13-Apr-2026 2,010.00 2,030.00 1,975.00 1,995.00 36,800 0
10-Apr-2026 1,965.00 2,020.00 1,965.00 2,000.00 206,700 0
09-Apr-2026 1,965.00 1,985.00 1,960.00 1,965.00 23,200 0
08-Apr-2026 1,970.00 1,970.00 1,950.00 1,950.00 5,400 0
07-Apr-2026 1,960.00 1,960.00 1,940.00 1,940.00 8,000 0
06-Apr-2026 1,940.00 1,965.00 1,935.00 1,965.00 16,700 0
02-Apr-2026 1,980.00 2,000.00 1,935.00 1,940.00 237,300 0
01-Apr-2026 1,940.00 1,975.00 1,930.00 1,975.00 285,200 0
31-Mar-2026 1,925.00 1,930.00 1,920.00 1,925.00 136,200 0
30-Mar-2026 1,940.00 1,940.00 1,910.00 1,925.00 95,400 0
27-Mar-2026 1,940.00 1,940.00 1,930.00 1,940.00 37,900 0
26-Mar-2026 1,940.00 1,940.00 1,930.00 1,940.00 35,500 0
25-Mar-2026 1,930.00 1,940.00 1,925.00 1,940.00 14,500 0
17-Mar-2026 1,925.00 1,930.00 1,925.00 1,930.00 85,000 0
16-Mar-2026 1,930.00 1,930.00 1,915.00 1,920.00 176,000 0
13-Mar-2026 1,940.00 1,940.00 1,930.00 1,930.00 51,900 0
12-Mar-2026 1,940.00 1,940.00 1,935.00 1,940.00 19,400 0
11-Mar-2026 1,945.00 1,950.00 1,935.00 1,940.00 22,700 0
10-Mar-2026 1,950.00 1,950.00 1,935.00 1,950.00 12,800 0
09-Mar-2026 1,950.00 1,950.00 1,920.00 1,930.00 188,400 0
06-Mar-2026 1,960.00 1,980.00 1,950.00 1,955.00 142,500 0
05-Mar-2026 1,955.00 1,970.00 1,950.00 1,965.00 20,600 0
04-Mar-2026 1,970.00 1,975.00 1,935.00 1,955.00 70,100 0
03-Mar-2026 1,955.00 1,980.00 1,955.00 1,970.00 11,400 0
02-Mar-2026 1,975.00 1,975.00 1,945.00 1,960.00 149,700 0
27-Feb-2026 1,985.00 2,020.00 1,970.00 1,980.00 101,600 0
26-Feb-2026 1,995.00 1,995.00 1,980.00 1,980.00 238,200 0
25-Feb-2026 2,000.00 2,000.00 1,985.00 1,995.00 43,800 0
24-Feb-2026 2,000.00 2,000.00 1,990.00 1,995.00 20,900 0
23-Feb-2026 2,000.00 2,000.00 1,995.00 2,000.00 36,700 0
20-Feb-2026 2,000.00 2,000.00 1,990.00 2,000.00 9,500 0
19-Feb-2026 2,020.00 2,020.00 1,995.00 2,000.00 19,200 0
18-Feb-2026 2,000.00 2,010.00 1,985.00 2,010.00 29,700 0
13-Feb-2026 1,980.00 2,000.00 1,980.00 1,985.00 4,400 0
12-Feb-2026 1,995.00 2,000.00 1,980.00 1,980.00 22,200 0
11-Feb-2026 1,980.00 1,995.00 1,975.00 1,985.00 101,100 0
10-Feb-2026 1,980.00 1,995.00 1,980.00 1,985.00 80,100 0
09-Feb-2026 1,970.00 1,980.00 1,960.00 1,975.00 19,000 0
06-Feb-2026 1,965.00 1,980.00 1,960.00 1,980.00 53,100 0
05-Feb-2026 1,965.00 2,040.00 1,960.00 1,965.00 286,500 0
04-Feb-2026 1,970.00 1,970.00 1,955.00 1,965.00 54,500 0
03-Feb-2026 1,960.00 1,980.00 1,950.00 1,970.00 116,600 0
02-Feb-2026 1,960.00 1,960.00 1,935.00 1,960.00 165,300 0
30-Jan-2026 1,985.00 1,990.00 1,940.00 1,960.00 51,600 0
29-Jan-2026 1,970.00 1,995.00 1,925.00 1,930.00 323,700 0
28-Jan-2026 2,000.00 2,000.00 1,950.00 1,970.00 318,400 0
27-Jan-2026 2,030.00 2,040.00 2,010.00 2,020.00 12,300 0
26-Jan-2026 2,030.00 2,030.00 2,010.00 2,020.00 13,700 0
23-Jan-2026 2,030.00 2,050.00 2,000.00 2,030.00 9,500 0
22-Jan-2026 2,020.00 2,050.00 2,000.00 2,030.00 93,700 0
21-Jan-2026 2,030.00 2,040.00 2,000.00 2,020.00 37,700 0
20-Jan-2026 2,020.00 2,040.00 2,010.00 2,030.00 17,500 0
19-Jan-2026 2,050.00 2,050.00 2,000.00 2,040.00 47,300 0
15-Jan-2026 2,030.00 2,050.00 1,995.00 2,050.00 143,000 0
14-Jan-2026 2,050.00 2,050.00 1,975.00 2,000.00 393,800 0
13-Jan-2026 2,000.00 2,050.00 1,985.00 1,990.00 578,600 0
12-Jan-2026 2,050.00 2,050.00 1,995.00 2,000.00 235,500 0
09-Jan-2026 2,020.00 2,080.00 2,010.00 2,040.00 128,500 0
08-Jan-2026 2,040.00 2,060.00 2,010.00 2,020.00 179,400 0
07-Jan-2026 2,050.00 2,090.00 2,020.00 2,040.00 375,400 0
06-Jan-2026 2,010.00 2,060.00 2,000.00 2,010.00 364,800 0
05-Jan-2026 2,020.00 2,060.00 1,995.00 2,000.00 223,400 0
02-Jan-2026 2,020.00 2,030.00 2,000.00 2,010.00 46,400 0
30-Dec-2025 2,020.00 2,070.00 2,020.00 2,020.00 18,300 0
29-Dec-2025 2,030.00 2,050.00 2,010.00 2,020.00 12,800 0
24-Dec-2025 1,990.00 2,030.00 1,985.00 2,010.00 120,300 0
23-Dec-2025 2,000.00 2,010.00 1,950.00 1,990.00 321,600 0
22-Dec-2025 1,995.00 2,000.00 1,975.00 2,000.00 367,700 0
19-Dec-2025 2,020.00 2,020.00 1,985.00 1,995.00 104,800 0
18-Dec-2025 2,040.00 2,070.00 1,985.00 2,010.00 139,500 0
17-Dec-2025 2,020.00 2,030.00 2,020.00 2,020.00 4,600 0
16-Dec-2025 2,030.00 2,030.00 2,000.00 2,020.00 11,700 0
15-Dec-2025 2,000.00 2,030.00 2,000.00 2,030.00 19,200 0
12-Dec-2025 2,000.00 2,030.00 1,995.00 2,000.00 11,700 0
11-Dec-2025 2,040.00 2,060.00 2,000.00 2,000.00 78,600 0