Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
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
07-Feb-2025 2,200.00 2,250.00 2,130.00 2,180.00 37,700 0
06-Feb-2025 2,260.00 2,260.00 2,190.00 2,190.00 64,400 0
05-Feb-2025 2,260.00 2,270.00 2,250.00 2,250.00 9,500 0
04-Feb-2025 2,260.00 2,270.00 2,220.00 2,240.00 5,200 0
03-Feb-2025 2,230.00 2,290.00 2,220.00 2,230.00 22,800 0
31-Jan-2025 2,230.00 2,250.00 2,230.00 2,240.00 8,500 0
30-Jan-2025 2,270.00 2,280.00 2,230.00 2,230.00 11,600 0
24-Jan-2025 2,280.00 2,280.00 2,270.00 2,270.00 200 0
23-Jan-2025 2,290.00 2,300.00 2,270.00 2,270.00 5,400 0
22-Jan-2025 2,280.00 2,300.00 2,270.00 2,300.00 13,600 0
21-Jan-2025 2,280.00 2,300.00 2,280.00 2,280.00 10,400 0
20-Jan-2025 2,290.00 2,300.00 2,250.00 2,280.00 17,400 0
17-Jan-2025 2,380.00 2,380.00 2,220.00 2,290.00 51,000 0
16-Jan-2025 2,220.00 2,300.00 2,220.00 2,290.00 28,900 0
15-Jan-2025 2,270.00 2,270.00 2,200.00 2,220.00 14,000 0
14-Jan-2025 2,230.00 2,250.00 2,220.00 2,220.00 12,400 0
13-Jan-2025 2,250.00 2,310.00 2,220.00 2,220.00 40,000 0
10-Jan-2025 2,240.00 2,300.00 2,240.00 2,260.00 20,500 0
09-Jan-2025 2,300.00 2,310.00 2,240.00 2,250.00 28,600 0
08-Jan-2025 2,280.00 2,300.00 2,220.00 2,300.00 102,600 0
07-Jan-2025 2,210.00 2,310.00 2,150.00 2,280.00 197,100 0
06-Jan-2025 2,170.00 2,170.00 2,140.00 2,160.00 14,000 0
03-Jan-2025 2,160.00 2,170.00 2,140.00 2,170.00 5,700 0
02-Jan-2025 2,130.00 2,180.00 2,110.00 2,160.00 10,900 0
30-Dec-2024 2,130.00 2,170.00 2,100.00 2,150.00 79,300 0
27-Dec-2024 2,210.00 2,230.00 2,100.00 2,100.00 265,300 0
24-Dec-2024 2,200.00 2,220.00 2,180.00 2,200.00 23,100 0
23-Dec-2024 2,180.00 2,200.00 2,180.00 2,190.00 51,700 0
20-Dec-2024 2,160.00 2,180.00 2,150.00 2,180.00 55,400 0
19-Dec-2024 2,200.00 2,200.00 2,150.00 2,170.00 43,800 0
18-Dec-2024 2,210.00 2,210.00 2,190.00 2,200.00 39,800 0
17-Dec-2024 2,220.00 2,250.00 2,200.00 2,200.00 37,100 0
16-Dec-2024 2,260.00 2,270.00 2,230.00 2,230.00 19,700 0
13-Dec-2024 2,290.00 2,290.00 2,240.00 2,270.00 33,300 0
12-Dec-2024 2,250.00 2,290.00 2,250.00 2,280.00 20,700 0
11-Dec-2024 2,250.00 2,280.00 2,190.00 2,250.00 84,500 0
10-Dec-2024 2,190.00 2,250.00 2,180.00 2,230.00 84,400 0
09-Dec-2024 2,220.00 2,220.00 2,190.00 2,190.00 31,800 0
06-Dec-2024 2,220.00 2,220.00 2,180.00 2,220.00 16,500 0
05-Dec-2024 2,180.00 2,220.00 2,180.00 2,220.00 19,800 0
04-Dec-2024 2,190.00 2,200.00 2,130.00 2,180.00 55,000 0
03-Dec-2024 2,170.00 2,170.00 2,150.00 2,160.00 11,400 0
02-Dec-2024 2,170.00 2,190.00 2,160.00 2,160.00 19,400 0
29-Nov-2024 2,180.00 2,190.00 2,150.00 2,150.00 24,600 0
28-Nov-2024 2,170.00 2,190.00 2,140.00 2,180.00 40,500 0
26-Nov-2024 2,130.00 2,170.00 2,120.00 2,170.00 54,900 0
25-Nov-2024 2,130.00 2,170.00 2,110.00 2,130.00 40,600 0