Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 2,120.00 2,210.00 2,120.00 2,130.00 22,200 0
21-Nov-2024 2,120.00 2,160.00 2,100.00 2,110.00 91,100 0
20-Nov-2024 2,140.00 2,140.00 2,110.00 2,130.00 23,700 0
19-Nov-2024 2,140.00 2,140.00 2,120.00 2,130.00 112,500 0
18-Nov-2024 2,150.00 2,180.00 2,100.00 2,140.00 75,900 0
15-Nov-2024 2,220.00 2,230.00 2,150.00 2,150.00 150,000 0
14-Nov-2024 2,240.00 2,240.00 2,210.00 2,220.00 74,300 0
13-Nov-2024 2,220.00 2,230.00 2,200.00 2,210.00 140,600 0
12-Nov-2024 2,200.00 2,290.00 2,190.00 2,200.00 76,700 0
11-Nov-2024 2,270.00 2,270.00 2,200.00 2,200.00 74,400 0
08-Nov-2024 2,240.00 2,290.00 2,230.00 2,270.00 21,300 0
07-Nov-2024 2,280.00 2,300.00 2,220.00 2,220.00 185,700 0
06-Nov-2024 2,300.00 2,360.00 2,290.00 2,290.00 34,500 0
05-Nov-2024 2,330.00 2,330.00 2,290.00 2,300.00 165,700 0
04-Nov-2024 2,360.00 2,390.00 2,310.00 2,330.00 131,300 0
01-Nov-2024 2,340.00 2,340.00 2,300.00 2,320.00 48,000 0
31-Oct-2024 2,340.00 2,370.00 2,320.00 2,340.00 276,400 0
30-Oct-2024 2,500.00 2,500.00 2,300.00 2,320.00 738,200 0
29-Oct-2024 2,500.00 2,520.00 2,490.00 2,490.00 55,900 0
28-Oct-2024 2,530.00 2,530.00 2,470.00 2,500.00 71,500 0
25-Oct-2024 2,530.00 2,550.00 2,520.00 2,520.00 66,600 0
24-Oct-2024 2,490.00 2,590.00 2,490.00 2,530.00 255,900 0
23-Oct-2024 2,470.00 2,610.00 2,470.00 2,480.00 326,300 0
22-Oct-2024 2,480.00 2,490.00 2,470.00 2,480.00 64,000 0
21-Oct-2024 2,520.00 2,520.00 2,480.00 2,490.00 173,600 0
18-Oct-2024 2,470.00 2,520.00 2,460.00 2,520.00 90,600 0
17-Oct-2024 2,460.00 2,470.00 2,450.00 2,470.00 58,400 0
16-Oct-2024 2,470.00 2,480.00 2,460.00 2,470.00 19,900 0
15-Oct-2024 2,450.00 2,460.00 2,450.00 2,460.00 18,500 0
14-Oct-2024 2,470.00 2,470.00 2,450.00 2,450.00 49,700 0
11-Oct-2024 2,470.00 2,470.00 2,460.00 2,470.00 28,900 0
10-Oct-2024 2,460.00 2,470.00 2,460.00 2,460.00 51,900 0
09-Oct-2024 2,450.00 2,480.00 2,440.00 2,440.00 71,300 0
08-Oct-2024 2,470.00 2,470.00 2,430.00 2,440.00 47,900 0
07-Oct-2024 2,460.00 2,490.00 2,440.00 2,450.00 34,300 0
04-Oct-2024 2,460.00 2,460.00 2,440.00 2,450.00 12,900 0
03-Oct-2024 2,470.00 2,470.00 2,440.00 2,460.00 72,500 0
02-Oct-2024 2,460.00 2,480.00 2,450.00 2,450.00 61,800 0
01-Oct-2024 2,460.00 2,490.00 2,450.00 2,460.00 20,800 0
30-Sep-2024 2,480.00 2,480.00 2,440.00 2,460.00 44,800 0
27-Sep-2024 2,470.00 2,490.00 2,450.00 2,480.00 38,400 0
26-Sep-2024 2,470.00 2,480.00 2,460.00 2,470.00 55,000 0
25-Sep-2024 2,490.00 2,500.00 2,460.00 2,470.00 40,700 0
24-Sep-2024 2,500.00 2,510.00 2,470.00 2,490.00 35,500 0
23-Sep-2024 2,490.00 2,520.00 2,480.00 2,500.00 39,300 0
20-Sep-2024 2,470.00 2,500.00 2,470.00 2,490.00 85,000 0
19-Sep-2024 2,450.00 2,470.00 2,430.00 2,470.00 91,800 0
18-Sep-2024 2,450.00 2,460.00 2,430.00 2,440.00 113,000 0
17-Sep-2024 2,470.00 2,470.00 2,430.00 2,460.00 80,200 0
13-Sep-2024 2,460.00 2,470.00 2,450.00 2,450.00 59,200 0
12-Sep-2024 2,470.00 2,470.00 2,460.00 2,460.00 44,200 0
11-Sep-2024 2,460.00 2,460.00 2,440.00 2,450.00 62,600 0
10-Sep-2024 2,440.00 2,470.00 2,440.00 2,460.00 57,100 0