Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
03-Apr-2024 3,280.00 3,280.00 3,270.00 3,280.00 54,800 0
02-Apr-2024 3,320.00 3,320.00 3,290.00 3,300.00 92,400 0
01-Apr-2024 3,380.00 3,380.00 3,300.00 3,330.00 105,200 0
28-Mar-2024 3,400.00 3,460.00 3,390.00 3,400.00 39,400 0
27-Mar-2024 3,400.00 3,400.00 3,380.00 3,390.00 8,400 0
26-Mar-2024 3,410.00 3,410.00 3,380.00 3,410.00 19,200 0
25-Mar-2024 3,430.00 3,430.00 3,370.00 3,410.00 27,400 0
22-Mar-2024 3,360.00 3,390.00 3,350.00 3,370.00 18,600 0
21-Mar-2024 3,350.00 3,540.00 3,320.00 3,360.00 84,600 0
20-Mar-2024 3,340.00 3,340.00 3,300.00 3,310.00 58,700 0
19-Mar-2024 3,330.00 3,340.00 3,320.00 3,320.00 414,800 0
18-Mar-2024 3,350.00 3,350.00 3,330.00 3,330.00 154,900 0
15-Mar-2024 3,340.00 3,350.00 3,330.00 3,350.00 25,700 0
14-Mar-2024 3,340.00 3,350.00 3,330.00 3,340.00 21,600 0
13-Mar-2024 3,350.00 3,350.00 3,340.00 3,350.00 15,700 0
08-Mar-2024 3,350.00 3,370.00 3,320.00 3,350.00 25,500 0
07-Mar-2024 3,360.00 3,360.00 3,340.00 3,350.00 21,300 0
06-Mar-2024 3,360.00 3,360.00 3,330.00 3,360.00 14,900 0
05-Mar-2024 3,370.00 3,380.00 3,340.00 3,350.00 41,100 0
04-Mar-2024 3,400.00 3,400.00 3,350.00 3,380.00 129,500 0
01-Mar-2024 3,370.00 3,380.00 3,360.00 3,380.00 30,200 0
29-Feb-2024 3,400.00 3,400.00 3,360.00 3,380.00 79,600 0
28-Feb-2024 3,380.00 3,400.00 3,370.00 3,400.00 20,800 0
27-Feb-2024 3,370.00 3,400.00 3,370.00 3,380.00 44,700 0
26-Feb-2024 3,390.00 3,410.00 3,370.00 3,370.00 63,300 0
23-Feb-2024 3,410.00 3,420.00 3,390.00 3,400.00 24,000 0
22-Feb-2024 3,420.00 3,420.00 3,400.00 3,410.00 6,200 0
21-Feb-2024 3,430.00 3,450.00 3,410.00 3,410.00 17,200 0
20-Feb-2024 3,400.00 3,480.00 3,390.00 3,440.00 34,700 0
19-Feb-2024 3,410.00 3,410.00 3,380.00 3,400.00 5,100 0
16-Feb-2024 3,380.00 3,410.00 3,350.00 3,400.00 222,300 0
15-Feb-2024 3,410.00 3,410.00 3,380.00 3,380.00 50,100 0
13-Feb-2024 3,400.00 3,410.00 3,370.00 3,400.00 32,300 0
12-Feb-2024 3,400.00 3,400.00 3,380.00 3,400.00 14,500 0
07-Feb-2024 3,400.00 3,430.00 3,390.00 3,390.00 10,900 0
06-Feb-2024 3,400.00 3,400.00 3,390.00 3,390.00 17,800 0
05-Feb-2024 3,390.00 3,430.00 3,390.00 3,390.00 13,000 0
02-Feb-2024 3,370.00 3,400.00 3,370.00 3,390.00 63,100 0
01-Feb-2024 3,410.00 3,410.00 3,360.00 3,370.00 138,500 0
31-Jan-2024 3,400.00 3,450.00 3,390.00 3,400.00 66,400 0
30-Jan-2024 3,490.00 3,490.00 3,390.00 3,400.00 260,900 0
29-Jan-2024 3,530.00 3,530.00 3,490.00 3,490.00 20,600 0
26-Jan-2024 3,500.00 3,500.00 3,470.00 3,500.00 38,200 0
25-Jan-2024 3,490.00 3,500.00 3,490.00 3,500.00 9,400 0
24-Jan-2024 3,500.00 3,540.00 3,470.00 3,490.00 16,400 0
23-Jan-2024 3,530.00 3,530.00 3,480.00 3,490.00 56,100 0
22-Jan-2024 3,530.00 3,540.00 3,500.00 3,510.00 13,800 0
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