Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
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
06-May-2025 2,160.00 2,190.00 2,160.00 2,170.00 26,500 0
05-May-2025 2,190.00 2,190.00 2,140.00 2,160.00 33,200 0
02-May-2025 2,110.00 2,180.00 2,110.00 2,150.00 37,200 0
30-Apr-2025 2,150.00 2,200.00 2,140.00 2,180.00 56,300 0
29-Apr-2025 2,130.00 2,160.00 2,110.00 2,140.00 40,700 0
28-Apr-2025 2,130.00 2,150.00 2,120.00 2,150.00 58,500 0
25-Apr-2025 2,100.00 2,130.00 2,060.00 2,110.00 74,300 0
24-Apr-2025 2,140.00 2,140.00 2,100.00 2,110.00 44,900 0
23-Apr-2025 2,130.00 2,140.00 2,070.00 2,110.00 18,500 0
22-Apr-2025 2,050.00 2,140.00 2,030.00 2,130.00 51,100 0
21-Apr-2025 2,050.00 2,050.00 2,030.00 2,050.00 21,700 0
17-Apr-2025 2,030.00 2,050.00 2,020.00 2,050.00 39,600 0
16-Apr-2025 2,020.00 2,060.00 2,000.00 2,040.00 28,700 0
15-Apr-2025 2,000.00 2,130.00 2,000.00 2,020.00 56,500 0
14-Apr-2025 1,980.00 2,010.00 1,980.00 1,985.00 58,600 0
11-Apr-2025 1,950.00 1,995.00 1,950.00 1,970.00 10,100 0
10-Apr-2025 1,935.00 1,995.00 1,935.00 1,950.00 40,600 0
09-Apr-2025 1,920.00 1,925.00 1,875.00 1,920.00 42,700 0
08-Apr-2025 1,985.00 1,985.00 1,755.00 1,920.00 405,000 0
27-Mar-2025 2,040.00 2,060.00 2,020.00 2,060.00 209,500 0
26-Mar-2025 2,010.00 2,050.00 2,010.00 2,040.00 47,600 0
25-Mar-2025 2,040.00 2,040.00 2,010.00 2,010.00 9,000 0
24-Mar-2025 2,030.00 2,030.00 1,995.00 2,010.00 53,500 0
21-Mar-2025 2,050.00 2,050.00 2,020.00 2,030.00 8,500 0
20-Mar-2025 2,050.00 2,070.00 2,010.00 2,050.00 85,900 0
19-Mar-2025 2,060.00 2,060.00 2,000.00 2,050.00 23,000 0
18-Mar-2025 2,090.00 2,090.00 1,995.00 2,060.00 136,300 0
17-Mar-2025 2,130.00 2,140.00 2,060.00 2,090.00 35,500 0
14-Mar-2025 2,100.00 2,130.00 2,020.00 2,110.00 32,000 0
13-Mar-2025 2,120.00 2,120.00 2,090.00 2,100.00 16,300 0
12-Mar-2025 2,090.00 2,150.00 2,060.00 2,130.00 21,100 0
11-Mar-2025 2,080.00 2,110.00 2,070.00 2,090.00 14,300 0
10-Mar-2025 2,120.00 2,150.00 2,100.00 2,110.00 4,600 0
07-Mar-2025 2,120.00 2,140.00 2,110.00 2,140.00 12,000 0
06-Mar-2025 2,130.00 2,140.00 2,110.00 2,120.00 9,100 0
05-Mar-2025 2,090.00 2,150.00 2,080.00 2,130.00 11,300 0
04-Mar-2025 2,070.00 2,160.00 2,070.00 2,090.00 40,000 0
03-Mar-2025 2,080.00 2,090.00 2,050.00 2,080.00 41,200 0
28-Feb-2025 2,160.00 2,160.00 2,050.00 2,060.00 89,700 0
27-Feb-2025 2,150.00 2,180.00 2,100.00 2,160.00 221,900 0
26-Feb-2025 2,200.00 2,200.00 2,130.00 2,130.00 8,200 0
25-Feb-2025 2,160.00 2,220.00 2,160.00 2,160.00 65,100 0
24-Feb-2025 2,160.00 2,200.00 2,130.00 2,180.00 64,100 0
21-Feb-2025 2,170.00 2,180.00 2,160.00 2,160.00 18,700 0
20-Feb-2025 2,170.00 2,190.00 2,160.00 2,180.00 99,000 0
19-Feb-2025 2,200.00 2,200.00 2,110.00 2,170.00 12,200 0
18-Feb-2025 2,180.00 2,200.00 2,180.00 2,190.00 14,500 0
17-Feb-2025 2,200.00 2,220.00 2,160.00 2,180.00 17,500 0
14-Feb-2025 2,210.00 2,210.00 2,160.00 2,200.00 3,900 0
13-Feb-2025 2,180.00 2,270.00 2,170.00 2,190.00 81,800 0
12-Feb-2025 2,170.00 2,180.00 2,170.00 2,180.00 9,400 0
11-Feb-2025 2,220.00 2,220.00 2,110.00 2,170.00 53,900 0
10-Feb-2025 2,180.00 2,190.00 2,150.00 2,160.00 44,200 0