Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 3,800.00 3,820.00 3,780.00 3,820.00 33,300 0
15-Mar-2023 3,800.00 3,840.00 3,800.00 3,820.00 12,200 0
14-Mar-2023 3,840.00 3,850.00 3,800.00 3,800.00 96,100 0
13-Mar-2023 3,880.00 3,880.00 3,820.00 3,820.00 53,300 0
10-Mar-2023 3,900.00 3,910.00 3,880.00 3,880.00 33,400 0
09-Mar-2023 3,950.00 3,960.00 3,910.00 3,910.00 15,100 0
08-Mar-2023 3,930.00 3,960.00 3,920.00 3,950.00 93,200 0
07-Mar-2023 3,930.00 3,960.00 3,910.00 3,930.00 181,400 0
06-Mar-2023 3,910.00 3,910.00 3,900.00 3,910.00 24,400 0
03-Mar-2023 3,930.00 3,930.00 3,900.00 3,920.00 38,100 0
02-Mar-2023 3,900.00 3,930.00 3,890.00 3,930.00 82,100 0
01-Mar-2023 3,910.00 3,930.00 3,870.00 3,900.00 113,500 0
28-Feb-2023 3,880.00 3,900.00 3,880.00 3,900.00 59,600 0
27-Feb-2023 3,900.00 3,900.00 3,850.00 3,890.00 77,500 0
24-Feb-2023 3,850.00 3,920.00 3,850.00 3,890.00 195,000 0
23-Feb-2023 3,850.00 3,860.00 3,830.00 3,850.00 105,300 0
22-Feb-2023 3,810.00 3,850.00 3,800.00 3,830.00 52,300 0
21-Feb-2023 3,820.00 3,850.00 3,800.00 3,820.00 132,100 0
20-Feb-2023 3,840.00 3,840.00 3,790.00 3,820.00 339,100 0
17-Feb-2023 3,840.00 3,860.00 3,810.00 3,840.00 51,500 0
16-Feb-2023 3,850.00 3,860.00 3,830.00 3,840.00 65,900 0
15-Feb-2023 3,810.00 3,870.00 3,810.00 3,850.00 58,700 0
14-Feb-2023 3,800.00 3,810.00 3,790.00 3,800.00 292,600 0
13-Feb-2023 3,780.00 3,800.00 3,780.00 3,790.00 23,800 0
10-Feb-2023 3,800.00 3,800.00 3,780.00 3,780.00 81,600 0
09-Feb-2023 3,800.00 3,800.00 3,790.00 3,790.00 99,800 0
08-Feb-2023 3,800.00 3,800.00 3,780.00 3,790.00 149,800 0
07-Feb-2023 3,780.00 3,800.00 3,780.00 3,800.00 81,800 0
06-Feb-2023 3,800.00 3,800.00 3,770.00 3,800.00 151,000 0
03-Feb-2023 3,790.00 3,800.00 3,780.00 3,780.00 57,000 0
02-Feb-2023 3,800.00 3,800.00 3,790.00 3,790.00 68,500 0
01-Feb-2023 3,800.00 3,800.00 3,790.00 3,800.00 37,100 0
31-Jan-2023 3,800.00 3,800.00 3,790.00 3,790.00 70,600 0
30-Jan-2023 3,800.00 3,800.00 3,790.00 3,790.00 63,400 0
27-Jan-2023 3,820.00 3,840.00 3,790.00 3,800.00 81,600 0
26-Jan-2023 3,790.00 3,800.00 3,780.00 3,800.00 124,200 0
25-Jan-2023 3,800.00 3,810.00 3,790.00 3,800.00 943,400 0
24-Jan-2023 3,840.00 3,840.00 3,800.00 3,830.00 71,800 0
20-Jan-2023 3,790.00 3,840.00 3,790.00 3,840.00 140,100 0
19-Jan-2023 3,770.00 3,840.00 3,770.00 3,800.00 92,000 0
18-Jan-2023 3,740.00 3,770.00 3,740.00 3,770.00 359,100 0
17-Jan-2023 3,760.00 3,760.00 3,740.00 3,740.00 72,700 0
16-Jan-2023 3,750.00 3,760.00 3,750.00 3,760.00 31,900 0
13-Jan-2023 3,770.00 3,770.00 3,740.00 3,750.00 46,600 0
12-Jan-2023 3,790.00 3,790.00 3,760.00 3,770.00 72,700 0
11-Jan-2023 3,760.00 3,770.00 3,750.00 3,760.00 17,800 0
10-Jan-2023 3,760.00 3,760.00 3,750.00 3,750.00 182,000 0
09-Jan-2023 3,760.00 3,760.00 3,750.00 3,760.00 50,100 0
06-Jan-2023 3,750.00 3,760.00 3,750.00 3,760.00 54,300 0
05-Jan-2023 3,760.00 3,760.00 3,730.00 3,740.00 192,400 0
04-Jan-2023 3,800.00 3,800.00 3,750.00 3,760.00 578,000 0
03-Jan-2023 3,790.00 3,790.00 3,760.00 3,790.00 37,200 0
02-Jan-2023 3,830.00 3,830.00 3,780.00 3,790.00 30,800 0