Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
28-Aug-2023 3,700.00 3,710.00 3,690.00 3,700.00 21,300 0
25-Aug-2023 3,780.00 3,780.00 3,690.00 3,690.00 77,300 0
24-Aug-2023 3,710.00 3,780.00 3,700.00 3,700.00 110,200 0
23-Aug-2023 3,700.00 3,710.00 3,690.00 3,710.00 187,800 0
22-Aug-2023 3,700.00 3,710.00 3,690.00 3,710.00 227,700 0
21-Aug-2023 3,710.00 3,710.00 3,680.00 3,700.00 437,100 0
18-Aug-2023 3,720.00 3,720.00 3,700.00 3,710.00 195,700 0
16-Aug-2023 3,720.00 3,720.00 3,700.00 3,710.00 1,077,900 0
15-Aug-2023 3,730.00 3,740.00 3,700.00 3,720.00 293,400 0
14-Aug-2023 3,720.00 3,730.00 3,710.00 3,730.00 54,600 0
11-Aug-2023 3,740.00 3,740.00 3,720.00 3,720.00 194,200 0
10-Aug-2023 3,740.00 3,760.00 3,720.00 3,740.00 217,000 0
09-Aug-2023 3,740.00 3,750.00 3,730.00 3,740.00 76,100 0
08-Aug-2023 3,730.00 3,790.00 3,730.00 3,740.00 70,700 0
07-Aug-2023 3,790.00 3,800.00 3,720.00 3,730.00 848,500 0
04-Aug-2023 3,820.00 3,830.00 3,790.00 3,800.00 301,400 0
03-Aug-2023 3,830.00 3,830.00 3,800.00 3,820.00 68,800 0
02-Aug-2023 3,860.00 3,860.00 3,820.00 3,830.00 96,200 0
01-Aug-2023 3,890.00 3,890.00 3,800.00 3,860.00 350,000 0
31-Jul-2023 3,880.00 3,900.00 3,850.00 3,890.00 34,500 0
28-Jul-2023 3,880.00 3,890.00 3,850.00 3,880.00 101,700 0
27-Jul-2023 3,820.00 3,890.00 3,820.00 3,850.00 305,200 0
26-Jul-2023 3,860.00 3,860.00 3,800.00 3,820.00 225,700 0
25-Jul-2023 3,900.00 3,900.00 3,830.00 3,860.00 145,100 0
24-Jul-2023 3,880.00 3,910.00 3,860.00 3,860.00 82,700 0
21-Jul-2023 3,900.00 3,900.00 3,850.00 3,880.00 89,900 0
20-Jul-2023 3,840.00 3,900.00 3,820.00 3,890.00 139,700 0
18-Jul-2023 3,850.00 3,920.00 3,830.00 3,830.00 181,000 0
17-Jul-2023 3,850.00 3,870.00 3,850.00 3,850.00 29,400 0
14-Jul-2023 3,830.00 3,870.00 3,820.00 3,850.00 637,900 0
13-Jul-2023 3,830.00 3,840.00 3,820.00 3,830.00 229,400 0
12-Jul-2023 3,830.00 3,840.00 3,830.00 3,830.00 276,900 0
11-Jul-2023 3,830.00 3,840.00 3,820.00 3,830.00 130,400 0
10-Jul-2023 3,830.00 3,830.00 3,810.00 3,820.00 26,200 0
07-Jul-2023 3,810.00 3,850.00 3,810.00 3,830.00 53,100 0
06-Jul-2023 3,800.00 3,810.00 3,790.00 3,810.00 88,300 0
05-Jul-2023 3,810.00 3,810.00 3,790.00 3,800.00 114,600 0
04-Jul-2023 3,800.00 3,820.00 3,790.00 3,800.00 166,600 0
03-Jul-2023 3,800.00 3,840.00 3,800.00 3,800.00 123,200 0
27-Jun-2023 3,810.00 3,830.00 3,780.00 3,800.00 55,900 0
26-Jun-2023 3,790.00 3,830.00 3,760.00 3,830.00 89,600 0
23-Jun-2023 3,770.00 3,790.00 3,760.00 3,790.00 142,300 0
22-Jun-2023 3,780.00 3,790.00 3,750.00 3,780.00 95,100 0
21-Jun-2023 3,770.00 3,790.00 3,740.00 3,780.00 142,500 0
20-Jun-2023 3,790.00 3,790.00 3,770.00 3,780.00 27,500 0
19-Jun-2023 3,810.00 3,810.00 3,760.00 3,770.00 98,500 0
16-Jun-2023 3,830.00 3,830.00 3,780.00 3,790.00 65,500 0
15-Jun-2023 3,790.00 3,830.00 3,750.00 3,830.00 131,700 0
14-Jun-2023 3,760.00 3,780.00 3,750.00 3,780.00 90,200 0
13-Jun-2023 3,760.00 3,780.00 3,760.00 3,760.00 51,700 0
12-Jun-2023 3,760.00 3,780.00 3,750.00 3,760.00 187,900 0
09-Jun-2023 3,850.00 3,850.00 3,760.00 3,760.00 224,500 0
08-Jun-2023 3,740.00 3,760.00 3,740.00 3,760.00 28,200 0
07-Jun-2023 3,710.00 3,750.00 3,710.00 3,740.00 49,300 0
06-Jun-2023 3,700.00 3,710.00 3,680.00 3,700.00 116,600 0
05-Jun-2023 3,710.00 3,740.00 3,700.00 3,710.00 132,000 0
31-May-2023 3,720.00 3,720.00 3,700.00 3,710.00 85,700 0
30-May-2023 3,740.00 3,740.00 3,680.00 3,730.00 372,900 0
29-May-2023 3,800.00 3,900.00 3,740.00 3,740.00 319,300 0
26-May-2023 4,020.00 4,040.00 3,990.00 4,020.00 504,400 0
25-May-2023 4,030.00 4,040.00 3,990.00 4,010.00 252,300 0
24-May-2023 4,040.00 4,040.00 4,000.00 4,030.00 258,000 0
23-May-2023 4,040.00 4,070.00 4,010.00 4,010.00 270,200 0
22-May-2023 4,040.00 4,040.00 3,980.00 4,020.00 144,300 0
19-May-2023 4,000.00 4,040.00 3,980.00 4,040.00 381,600 0
17-May-2023 3,980.00 4,050.00 3,950.00 3,990.00 267,300 0
16-May-2023 3,950.00 4,010.00 3,950.00 3,980.00 150,800 0
15-May-2023 3,920.00 3,950.00 3,910.00 3,940.00 92,800 0
12-May-2023 3,850.00 3,930.00 3,840.00 3,920.00 77,600 0
11-May-2023 3,900.00 3,930.00 3,890.00 3,910.00 148,400 0
10-May-2023 3,940.00 3,940.00 3,890.00 3,900.00 45,300 0
09-May-2023 3,860.00 3,910.00 3,840.00 3,900.00 99,400 0
08-May-2023 3,850.00 3,890.00 3,850.00 3,860.00 144,800 0
05-May-2023 3,900.00 3,900.00 3,850.00 3,850.00 156,000 0
04-May-2023 3,860.00 3,920.00 3,850.00 3,920.00 160,100 0
03-May-2023 3,910.00 3,930.00 3,830.00 3,860.00 185,100 0
02-May-2023 4,000.00 4,000.00 3,860.00 3,900.00 163,400 0
28-Apr-2023 4,030.00 4,040.00 3,970.00 4,000.00 81,500 0
27-Apr-2023 3,920.00 4,060.00 3,920.00 4,030.00 128,200 0
26-Apr-2023 3,870.00 3,910.00 3,870.00 3,910.00 146,900 0
18-Apr-2023 3,870.00 3,900.00 3,870.00 3,870.00 63,200 0
17-Apr-2023 3,860.00 3,900.00 3,840.00 3,860.00 102,600 0
14-Apr-2023 3,860.00 3,860.00 3,850.00 3,860.00 91,400 0
13-Apr-2023 3,880.00 3,880.00 3,850.00 3,860.00 46,600 0
12-Apr-2023 3,890.00 3,890.00 3,840.00 3,890.00 50,600 0
11-Apr-2023 3,840.00 3,920.00 3,840.00 3,900.00 52,300 0
10-Apr-2023 3,870.00 3,880.00 3,820.00 3,820.00 38,500 0
06-Apr-2023 3,900.00 3,920.00 3,850.00 3,870.00 29,800 0
05-Apr-2023 3,880.00 3,880.00 3,850.00 3,860.00 36,700 0
04-Apr-2023 3,870.00 3,890.00 3,800.00 3,880.00 163,900 0
03-Apr-2023 4,000.00 4,000.00 3,860.00 3,880.00 522,200 0
31-Mar-2023 4,040.00 4,040.00 3,990.00 4,020.00 57,900 0
30-Mar-2023 4,000.00 4,040.00 3,990.00 4,040.00 17,000 0
29-Mar-2023 4,000.00 4,010.00 3,990.00 4,000.00 20,200 0
28-Mar-2023 4,010.00 4,030.00 4,000.00 4,020.00 21,300 0
27-Mar-2023 4,070.00 4,070.00 4,000.00 4,040.00 25,800 0
24-Mar-2023 4,060.00 4,070.00 3,910.00 4,070.00 271,600 0
21-Mar-2023 4,000.00 4,080.00 3,950.00 4,060.00 108,900 0
20-Mar-2023 3,850.00 4,150.00 3,810.00 4,000.00 545,900 0
17-Mar-2023 3,820.00 3,860.00 3,800.00 3,850.00 49,900 0