Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
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
10-Dec-2025 2,050.00 2,050.00 2,010.00 2,040.00 12,100 0
09-Dec-2025 2,050.00 2,060.00 2,030.00 2,030.00 23,800 0
08-Dec-2025 2,040.00 2,060.00 2,020.00 2,060.00 34,400 0
05-Dec-2025 2,050.00 2,060.00 2,030.00 2,050.00 13,900 0
04-Dec-2025 2,030.00 2,050.00 2,010.00 2,050.00 21,500 0
03-Dec-2025 2,040.00 2,050.00 2,030.00 2,030.00 7,200 0
02-Dec-2025 2,050.00 2,050.00 2,030.00 2,040.00 11,800 0
01-Dec-2025 2,050.00 2,070.00 2,040.00 2,040.00 10,500 0
28-Nov-2025 2,070.00 2,090.00 2,060.00 2,060.00 17,000 0
27-Nov-2025 2,080.00 2,090.00 2,070.00 2,070.00 3,400 0
26-Nov-2025 2,050.00 2,100.00 2,050.00 2,100.00 15,600 0
25-Nov-2025 2,090.00 2,120.00 2,050.00 2,060.00 77,900 0
24-Nov-2025 2,100.00 2,100.00 2,050.00 2,090.00 37,700 0
21-Nov-2025 2,070.00 2,110.00 2,040.00 2,100.00 11,600 0
20-Nov-2025 2,080.00 2,080.00 2,050.00 2,070.00 60,700 0
19-Nov-2025 2,070.00 2,070.00 2,070.00 2,070.00 1,300 0
18-Nov-2025 2,070.00 2,080.00 2,060.00 2,070.00 29,200 0
17-Nov-2025 2,090.00 2,090.00 2,070.00 2,080.00 28,900 0
14-Nov-2025 2,090.00 2,090.00 2,060.00 2,080.00 12,800 0
13-Nov-2025 2,100.00 2,120.00 2,090.00 2,090.00 51,300 0
12-Nov-2025 2,080.00 2,120.00 2,080.00 2,100.00 34,800 0
11-Nov-2025 2,100.00 2,100.00 2,040.00 2,080.00 36,500 0
10-Nov-2025 2,110.00 2,130.00 2,080.00 2,100.00 22,700 0
07-Nov-2025 2,080.00 2,140.00 2,080.00 2,090.00 11,900 0
06-Nov-2025 2,100.00 2,130.00 2,050.00 2,080.00 58,900 0
05-Nov-2025 2,100.00 2,130.00 2,090.00 2,130.00 129,700 0
04-Nov-2025 2,120.00 2,120.00 2,080.00 2,110.00 139,700 0
03-Nov-2025 2,060.00 2,090.00 2,060.00 2,090.00 44,300 0
31-Oct-2025 2,090.00 2,090.00 2,050.00 2,060.00 15,000 0
30-Oct-2025 2,080.00 2,080.00 2,040.00 2,080.00 18,800 0
29-Oct-2025 2,020.00 2,110.00 2,020.00 2,050.00 63,900 0
28-Oct-2025 2,040.00 2,040.00 2,000.00 2,010.00 29,200 0
27-Oct-2025 2,020.00 2,050.00 2,000.00 2,030.00 173,000 0
24-Oct-2025 2,030.00 2,030.00 2,000.00 2,020.00 27,400 0
23-Oct-2025 2,000.00 2,050.00 2,000.00 2,020.00 59,600 0
22-Oct-2025 1,995.00 2,020.00 1,995.00 2,000.00 48,300 0
21-Oct-2025 2,010.00 2,010.00 1,990.00 1,995.00 15,000 0
20-Oct-2025 1,970.00 2,050.00 1,965.00 2,010.00 70,400 0
17-Oct-2025 1,965.00 1,970.00 1,960.00 1,970.00 14,000 0
16-Oct-2025 1,965.00 1,970.00 1,955.00 1,965.00 61,700 0
15-Oct-2025 1,960.00 1,960.00 1,950.00 1,950.00 26,700 0
14-Oct-2025 1,975.00 1,985.00 1,955.00 1,955.00 52,000 0
13-Oct-2025 1,985.00 2,000.00 1,965.00 1,970.00 50,300 0
10-Oct-2025 2,010.00 2,010.00 1,980.00 2,000.00 75,900 0
09-Oct-2025 1,975.00 2,020.00 1,970.00 2,010.00 100,700 0
08-Oct-2025 1,990.00 1,990.00 1,965.00 1,975.00 106,500 0
07-Oct-2025 1,995.00 1,995.00 1,980.00 1,990.00 14,300 0