Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
06-Oct-2025 2,000.00 2,000.00 1,985.00 1,985.00 9,700 0
03-Oct-2025 1,990.00 2,010.00 1,975.00 2,000.00 29,400 0
02-Oct-2025 1,995.00 1,995.00 1,980.00 1,990.00 63,500 0
01-Oct-2025 1,995.00 2,010.00 1,990.00 1,995.00 41,100 0
30-Sep-2025 2,000.00 2,010.00 1,995.00 1,995.00 52,700 0
29-Sep-2025 2,030.00 2,030.00 2,000.00 2,020.00 179,100 0
26-Sep-2025 2,050.00 2,050.00 2,000.00 2,000.00 317,300 0
25-Sep-2025 2,070.00 2,080.00 2,020.00 2,050.00 23,900 0
24-Sep-2025 2,050.00 2,090.00 2,000.00 2,070.00 57,600 0
23-Sep-2025 2,010.00 2,120.00 2,000.00 2,050.00 271,500 0
22-Sep-2025 2,000.00 2,020.00 1,995.00 2,000.00 83,400 0
19-Sep-2025 2,000.00 2,040.00 1,995.00 2,000.00 38,300 0
18-Sep-2025 1,990.00 2,010.00 1,985.00 2,010.00 51,800 0
17-Sep-2025 2,000.00 2,000.00 1,990.00 1,990.00 13,500 0
16-Sep-2025 1,990.00 2,000.00 1,985.00 2,000.00 82,200 0
15-Sep-2025 1,995.00 1,995.00 1,970.00 1,980.00 29,100 0
12-Sep-2025 1,995.00 2,000.00 1,960.00 1,980.00 58,700 0
11-Sep-2025 1,980.00 1,995.00 1,965.00 1,985.00 29,700 0
10-Sep-2025 1,970.00 1,985.00 1,960.00 1,980.00 24,700 0
09-Sep-2025 1,960.00 1,970.00 1,930.00 1,970.00 87,200 0
08-Sep-2025 1,970.00 1,975.00 1,960.00 1,960.00 36,500 0
04-Sep-2025 1,975.00 1,980.00 1,950.00 1,965.00 198,900 0
03-Sep-2025 1,975.00 1,990.00 1,970.00 1,975.00 61,800 0
02-Sep-2025 1,985.00 1,990.00 1,975.00 1,975.00 44,600 0
01-Sep-2025 1,985.00 1,990.00 1,960.00 1,985.00 20,800 0
29-Aug-2025 1,990.00 1,990.00 1,980.00 1,985.00 121,000 0
28-Aug-2025 1,985.00 1,990.00 1,975.00 1,985.00 70,800 0
27-Aug-2025 1,985.00 1,985.00 1,980.00 1,985.00 22,100 0
26-Aug-2025 1,985.00 1,995.00 1,980.00 1,985.00 69,000 0
25-Aug-2025 1,985.00 1,985.00 1,980.00 1,985.00 97,700 0
22-Aug-2025 1,980.00 1,995.00 1,980.00 1,985.00 71,600 0
21-Aug-2025 1,985.00 1,990.00 1,975.00 1,975.00 147,300 0
20-Aug-2025 1,995.00 1,995.00 1,985.00 1,985.00 67,100 0
19-Aug-2025 2,000.00 2,000.00 1,985.00 1,990.00 37,700 0
15-Aug-2025 1,990.00 2,000.00 1,975.00 1,975.00 274,600 0
14-Aug-2025 2,010.00 2,030.00 1,985.00 1,990.00 281,200 0
13-Aug-2025 2,020.00 2,050.00 1,990.00 1,990.00 304,200 0
12-Aug-2025 2,010.00 2,040.00 2,010.00 2,020.00 195,400 0
11-Aug-2025 2,010.00 2,020.00 2,000.00 2,010.00 85,700 0
08-Aug-2025 2,000.00 2,010.00 2,000.00 2,010.00 42,500 0
07-Aug-2025 2,000.00 2,020.00 1,995.00 2,000.00 49,900 0
06-Aug-2025 2,020.00 2,020.00 2,000.00 2,000.00 43,200 0
05-Aug-2025 2,010.00 2,020.00 2,000.00 2,010.00 136,300 0
04-Aug-2025 2,000.00 2,020.00 2,000.00 2,020.00 171,300 0
01-Aug-2025 2,000.00 2,020.00 1,985.00 2,000.00 44,400 0
31-Jul-2025 2,030.00 2,030.00 1,985.00 1,985.00 267,100 0
30-Jul-2025 2,020.00 2,040.00 2,000.00 2,010.00 273,100 0
29-Jul-2025 2,040.00 2,040.00 2,020.00 2,020.00 21,700 0
28-Jul-2025 2,040.00 2,040.00 2,030.00 2,040.00 11,300 0
25-Jul-2025 2,050.00 2,060.00 2,010.00 2,040.00 30,200 0
24-Jul-2025 2,020.00 2,060.00 2,020.00 2,050.00 69,300 0
23-Jul-2025 2,020.00 2,030.00 2,010.00 2,020.00 65,800 0
22-Jul-2025 2,030.00 2,030.00 2,000.00 2,010.00 240,600 0
21-Jul-2025 2,030.00 2,040.00 2,010.00 2,030.00 72,000 0
18-Jul-2025 2,040.00 2,040.00 2,020.00 2,030.00 76,600 0
17-Jul-2025 2,040.00 2,040.00 2,010.00 2,040.00 30,200 0
16-Jul-2025 2,020.00 2,040.00 2,010.00 2,020.00 57,500 0
15-Jul-2025 2,020.00 2,040.00 2,010.00 2,030.00 37,300 0
14-Jul-2025 2,030.00 2,060.00 2,010.00 2,020.00 28,500 0
11-Jul-2025 2,030.00 2,060.00 2,030.00 2,040.00 34,000 0
10-Jul-2025 2,030.00 2,050.00 2,010.00 2,040.00 46,700 0
09-Jul-2025 2,030.00 2,050.00 2,020.00 2,030.00 25,900 0
08-Jul-2025 2,050.00 2,050.00 2,030.00 2,030.00 16,500 0
07-Jul-2025 2,030.00 2,050.00 2,010.00 2,020.00 86,300 0
04-Jul-2025 2,020.00 2,050.00 2,010.00 2,050.00 36,400 0
03-Jul-2025 2,050.00 2,050.00 2,000.00 2,020.00 68,000 0
02-Jul-2025 2,100.00 2,100.00 2,040.00 2,050.00 40,500 0
01-Jul-2025 2,110.00 2,110.00 1,990.00 2,050.00 364,100 0
30-Jun-2025 2,280.00 2,300.00 2,240.00 2,270.00 752,200 0
26-Jun-2025 2,230.00 2,270.00 2,220.00 2,270.00 209,800 0
25-Jun-2025 2,230.00 2,230.00 2,200.00 2,230.00 111,600 0
24-Jun-2025 2,170.00 2,250.00 2,170.00 2,220.00 228,100 0
23-Jun-2025 2,190.00 2,190.00 2,080.00 2,120.00 98,200 0
20-Jun-2025 2,200.00 2,200.00 2,170.00 2,190.00 50,000 0
19-Jun-2025 2,300.00 2,330.00 2,200.00 2,210.00 176,400 0
18-Jun-2025 2,250.00 2,300.00 2,210.00 2,300.00 188,500 0
17-Jun-2025 2,260.00 2,260.00 2,220.00 2,250.00 22,000 0
16-Jun-2025 2,260.00 2,270.00 2,210.00 2,260.00 65,200 0
13-Jun-2025 2,260.00 2,270.00 2,260.00 2,260.00 23,300 0
12-Jun-2025 2,240.00 2,260.00 2,220.00 2,260.00 90,400 0
11-Jun-2025 2,230.00 2,260.00 2,210.00 2,240.00 62,800 0
10-Jun-2025 2,210.00 2,230.00 2,210.00 2,220.00 33,000 0
05-Jun-2025 2,210.00 2,230.00 2,210.00 2,210.00 73,500 0
04-Jun-2025 2,210.00 2,230.00 2,200.00 2,230.00 155,500 0
03-Jun-2025 2,190.00 2,220.00 2,190.00 2,210.00 234,300 0
02-Jun-2025 2,200.00 2,230.00 2,190.00 2,200.00 107,400 0
28-May-2025 2,200.00 2,220.00 2,190.00 2,210.00 174,800 0
27-May-2025 2,200.00 2,220.00 2,190.00 2,220.00 137,300 0
26-May-2025 2,190.00 2,210.00 2,160.00 2,200.00 134,200 0
23-May-2025 2,190.00 2,210.00 2,180.00 2,200.00 37,200 0
22-May-2025 2,230.00 2,230.00 2,220.00 2,220.00 77,100 0
21-May-2025 2,220.00 2,230.00 2,200.00 2,230.00 38,700 0
20-May-2025 2,230.00 2,230.00 2,140.00 2,220.00 213,200 0
19-May-2025 2,240.00 2,240.00 2,200.00 2,220.00 83,200 0
16-May-2025 2,220.00 2,230.00 2,210.00 2,210.00 115,500 0
15-May-2025 2,210.00 2,230.00 2,210.00 2,220.00 54,900 0
14-May-2025 2,200.00 2,210.00 2,190.00 2,210.00 53,700 0
09-May-2025 2,180.00 2,200.00 2,170.00 2,180.00 91,800 0
08-May-2025 2,190.00 2,200.00 2,180.00 2,180.00 37,500 0
07-May-2025 2,170.00 2,290.00 2,170.00 2,190.00 193,700 0