Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
19-Jan-2024 3,510.00 3,540.00 3,500.00 3,530.00 36,900 0
18-Jan-2024 3,540.00 3,540.00 3,510.00 3,510.00 21,000 0
17-Jan-2024 3,550.00 3,550.00 3,500.00 3,530.00 59,500 0
16-Jan-2024 3,540.00 3,570.00 3,510.00 3,530.00 16,800 0
15-Jan-2024 3,550.00 3,560.00 3,540.00 3,540.00 26,800 0
12-Jan-2024 3,550.00 3,570.00 3,550.00 3,550.00 29,300 0
11-Jan-2024 3,550.00 3,550.00 3,520.00 3,540.00 17,000 0
10-Jan-2024 3,560.00 3,560.00 3,510.00 3,550.00 27,700 0
09-Jan-2024 3,540.00 3,560.00 3,540.00 3,550.00 34,600 0
08-Jan-2024 3,550.00 3,550.00 3,500.00 3,510.00 84,200 0
05-Jan-2024 3,550.00 3,560.00 3,530.00 3,550.00 14,500 0
04-Jan-2024 3,550.00 3,560.00 3,540.00 3,550.00 24,000 0
03-Jan-2024 3,560.00 3,560.00 3,530.00 3,550.00 14,600 0
02-Jan-2024 3,530.00 3,560.00 3,530.00 3,560.00 7,200 0
29-Dec-2023 3,540.00 3,540.00 3,520.00 3,530.00 7,100 0
28-Dec-2023 3,550.00 3,570.00 3,500.00 3,540.00 35,400 0
27-Dec-2023 3,500.00 3,540.00 3,500.00 3,510.00 25,000 0
22-Dec-2023 3,530.00 3,530.00 3,490.00 3,500.00 27,900 0
21-Dec-2023 3,500.00 3,580.00 3,500.00 3,500.00 46,700 0
20-Dec-2023 3,500.00 3,520.00 3,500.00 3,500.00 34,300 0
19-Dec-2023 3,500.00 3,530.00 3,490.00 3,500.00 28,200 0
18-Dec-2023 3,500.00 3,530.00 3,500.00 3,500.00 16,400 0
15-Dec-2023 3,500.00 3,510.00 3,490.00 3,500.00 73,800 0
14-Dec-2023 3,500.00 3,520.00 3,500.00 3,500.00 6,800 0
13-Dec-2023 3,500.00 3,520.00 3,480.00 3,500.00 20,400 0
12-Dec-2023 3,500.00 3,520.00 3,490.00 3,500.00 36,600 0
11-Dec-2023 3,550.00 3,550.00 3,500.00 3,500.00 28,300 0
08-Dec-2023 3,540.00 3,570.00 3,540.00 3,550.00 95,900 0
07-Dec-2023 3,520.00 3,540.00 3,500.00 3,540.00 55,500 0
06-Dec-2023 3,530.00 3,530.00 3,510.00 3,530.00 20,300 0
05-Dec-2023 3,540.00 3,540.00 3,520.00 3,530.00 25,300 0
04-Dec-2023 3,530.00 3,550.00 3,520.00 3,530.00 15,900 0
01-Dec-2023 3,510.00 3,540.00 3,500.00 3,520.00 8,500 0
30-Nov-2023 3,500.00 3,540.00 3,500.00 3,510.00 17,100 0
29-Nov-2023 3,510.00 3,540.00 3,500.00 3,510.00 17,800 0
28-Nov-2023 3,540.00 3,540.00 3,500.00 3,500.00 136,900 0
27-Nov-2023 3,530.00 3,550.00 3,500.00 3,530.00 145,800 0
24-Nov-2023 3,540.00 3,550.00 3,500.00 3,510.00 5,200 0
23-Nov-2023 3,510.00 3,530.00 3,500.00 3,530.00 8,600 0
22-Nov-2023 3,520.00 3,530.00 3,500.00 3,510.00 46,400 0
21-Nov-2023 3,540.00 3,550.00 3,500.00 3,530.00 15,300 0
20-Nov-2023 3,580.00 3,580.00 3,500.00 3,540.00 67,200 0
17-Nov-2023 3,560.00 3,620.00 3,500.00 3,600.00 120,500 0
16-Nov-2023 3,560.00 3,560.00 3,500.00 3,510.00 227,300 0
15-Nov-2023 3,560.00 3,570.00 3,540.00 3,570.00 5,700 0
14-Nov-2023 3,550.00 3,560.00 3,520.00 3,560.00 57,000 0
13-Nov-2023 3,560.00 3,580.00 3,550.00 3,550.00 47,900 0
10-Nov-2023 3,550.00 3,570.00 3,550.00 3,550.00 6,000 0
09-Nov-2023 3,530.00 3,560.00 3,520.00 3,560.00 21,300 0
08-Nov-2023 3,560.00 3,560.00 3,520.00 3,530.00 105,400 0
07-Nov-2023 3,560.00 3,570.00 3,550.00 3,570.00 69,600 0
06-Nov-2023 3,590.00 3,590.00 3,550.00 3,560.00 61,900 0
03-Nov-2023 3,590.00 3,590.00 3,570.00 3,570.00 2,300 0
02-Nov-2023 3,560.00 3,570.00 3,560.00 3,570.00 26,700 0
01-Nov-2023 3,560.00 3,570.00 3,540.00 3,550.00 267,900 0
31-Oct-2023 3,570.00 3,580.00 3,560.00 3,570.00 32,700 0
30-Oct-2023 3,560.00 3,580.00 3,560.00 3,570.00 39,300 0
27-Oct-2023 3,560.00 3,600.00 3,560.00 3,580.00 32,300 0
26-Oct-2023 3,560.00 3,580.00 3,550.00 3,560.00 30,600 0
25-Oct-2023 3,570.00 3,590.00 3,560.00 3,560.00 54,200 0
24-Oct-2023 3,570.00 3,570.00 3,550.00 3,560.00 75,000 0
23-Oct-2023 3,620.00 3,620.00 3,560.00 3,560.00 107,800 0
20-Oct-2023 3,590.00 3,600.00 3,580.00 3,580.00 54,400 0
19-Oct-2023 3,600.00 3,610.00 3,590.00 3,590.00 54,400 0
18-Oct-2023 3,620.00 3,620.00 3,600.00 3,600.00 47,400 0
17-Oct-2023 3,630.00 3,630.00 3,600.00 3,620.00 239,500 0
16-Oct-2023 3,620.00 3,620.00 3,600.00 3,620.00 260,500 0
13-Oct-2023 3,610.00 3,630.00 3,610.00 3,620.00 20,700 0
12-Oct-2023 3,610.00 3,640.00 3,610.00 3,610.00 32,800 0
11-Oct-2023 3,610.00 3,630.00 3,610.00 3,610.00 26,700 0
10-Oct-2023 3,620.00 3,620.00 3,610.00 3,620.00 33,200 0
09-Oct-2023 3,630.00 3,650.00 3,620.00 3,620.00 48,800 0
06-Oct-2023 3,660.00 3,660.00 3,620.00 3,630.00 430,600 0
05-Oct-2023 3,630.00 3,650.00 3,620.00 3,620.00 37,300 0
04-Oct-2023 3,630.00 3,660.00 3,620.00 3,630.00 175,600 0
03-Oct-2023 3,650.00 3,670.00 3,630.00 3,630.00 107,700 0
02-Oct-2023 3,660.00 3,660.00 3,630.00 3,650.00 172,500 0
29-Sep-2023 3,660.00 3,670.00 3,640.00 3,650.00 50,400 0
27-Sep-2023 3,660.00 3,680.00 3,640.00 3,680.00 80,600 0
26-Sep-2023 3,670.00 3,690.00 3,660.00 3,660.00 57,000 0
25-Sep-2023 3,680.00 3,690.00 3,670.00 3,680.00 9,700 0
22-Sep-2023 3,650.00 3,680.00 3,650.00 3,680.00 144,800 0
21-Sep-2023 3,690.00 3,710.00 3,650.00 3,650.00 455,000 0
20-Sep-2023 3,680.00 3,690.00 3,660.00 3,690.00 171,900 0
19-Sep-2023 3,670.00 3,680.00 3,660.00 3,680.00 127,100 0
18-Sep-2023 3,680.00 3,690.00 3,660.00 3,660.00 104,300 0
15-Sep-2023 3,680.00 3,690.00 3,670.00 3,690.00 177,000 0
14-Sep-2023 3,680.00 3,700.00 3,680.00 3,690.00 13,300 0
13-Sep-2023 3,700.00 3,700.00 3,680.00 3,690.00 10,300 0
12-Sep-2023 3,700.00 3,700.00 3,670.00 3,690.00 79,400 0
11-Sep-2023 3,690.00 3,700.00 3,680.00 3,700.00 164,300 0
08-Sep-2023 3,700.00 3,700.00 3,690.00 3,690.00 305,200 0
07-Sep-2023 3,720.00 3,720.00 3,680.00 3,690.00 59,200 0
06-Sep-2023 3,700.00 3,700.00 3,690.00 3,690.00 115,300 0
05-Sep-2023 3,690.00 3,710.00 3,690.00 3,690.00 387,500 0
04-Sep-2023 3,730.00 3,740.00 3,690.00 3,700.00 64,700 0
01-Sep-2023 3,700.00 3,730.00 3,700.00 3,730.00 21,700 0
31-Aug-2023 3,720.00 3,720.00 3,690.00 3,710.00 152,600 0
30-Aug-2023 3,700.00 3,750.00 3,680.00 3,720.00 32,700 0
29-Aug-2023 3,710.00 3,720.00 3,690.00 3,700.00 129,700 0