Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
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
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