Price History - DLTA

Kembali ke Company
Ticker: DLTA
Company: Delta Djakarta Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 3,770.00 3,840.00 3,770.00 3,830.00 56,900 0
29-Dec-2022 3,760.00 3,770.00 3,750.00 3,770.00 40,000 0
28-Dec-2022 3,770.00 3,770.00 3,750.00 3,760.00 33,300 0
27-Dec-2022 3,780.00 3,790.00 3,770.00 3,770.00 25,600 0
26-Dec-2022 3,760.00 3,780.00 3,760.00 3,780.00 38,200 0
23-Dec-2022 3,770.00 3,780.00 3,760.00 3,770.00 29,000 0
22-Dec-2022 3,760.00 3,780.00 3,760.00 3,770.00 37,100 0
21-Dec-2022 3,770.00 3,780.00 3,760.00 3,770.00 3,500 0
20-Dec-2022 3,770.00 3,780.00 3,760.00 3,770.00 105,500 0
19-Dec-2022 3,780.00 3,780.00 3,750.00 3,760.00 59,300 0
16-Dec-2022 3,760.00 3,780.00 3,760.00 3,770.00 73,100 0
15-Dec-2022 3,820.00 3,820.00 3,750.00 3,760.00 258,200 0
14-Dec-2022 3,770.00 3,810.00 3,760.00 3,810.00 70,100 0
13-Dec-2022 3,770.00 3,790.00 3,750.00 3,760.00 393,200 0
12-Dec-2022 3,820.00 3,820.00 3,760.00 3,760.00 446,300 0
09-Dec-2022 3,820.00 3,840.00 3,760.00 3,820.00 347,600 0
08-Dec-2022 3,810.00 3,830.00 3,780.00 3,820.00 220,500 0
07-Dec-2022 3,810.00 3,840.00 3,800.00 3,820.00 98,200 0
06-Dec-2022 3,820.00 3,840.00 3,800.00 3,810.00 100,300 0
05-Dec-2022 3,840.00 3,860.00 3,800.00 3,830.00 59,400 0
02-Dec-2022 3,840.00 3,840.00 3,810.00 3,820.00 70,000 0
01-Dec-2022 3,840.00 3,850.00 3,810.00 3,820.00 80,400 0
30-Nov-2022 3,860.00 3,870.00 3,820.00 3,850.00 120,800 0
29-Nov-2022 3,830.00 3,860.00 3,820.00 3,820.00 44,200 0
28-Nov-2022 3,830.00 3,850.00 3,820.00 3,830.00 196,000 0
25-Nov-2022 3,820.00 3,840.00 3,810.00 3,830.00 91,500 0
24-Nov-2022 3,830.00 3,850.00 3,810.00 3,820.00 308,700 0
23-Nov-2022 3,840.00 3,850.00 3,830.00 3,830.00 62,000 0
22-Nov-2022 3,840.00 3,840.00 3,830.00 3,840.00 28,900 0
21-Nov-2022 3,840.00 3,870.00 3,820.00 3,830.00 147,600 0
18-Nov-2022 3,840.00 3,850.00 3,830.00 3,840.00 57,500 0
17-Nov-2022 3,850.00 3,850.00 3,840.00 3,840.00 49,200 0
16-Nov-2022 3,870.00 3,870.00 3,840.00 3,840.00 99,000 0
15-Nov-2022 3,870.00 3,880.00 3,870.00 3,880.00 51,400 0
14-Nov-2022 3,890.00 3,890.00 3,870.00 3,870.00 118,800 0
11-Nov-2022 3,890.00 3,890.00 3,860.00 3,860.00 322,200 0
10-Nov-2022 3,870.00 3,880.00 3,860.00 3,860.00 61,500 0
09-Nov-2022 3,910.00 3,910.00 3,870.00 3,870.00 90,300 0
08-Nov-2022 3,880.00 3,910.00 3,870.00 3,900.00 22,100 0
07-Nov-2022 3,890.00 3,890.00 3,870.00 3,880.00 292,300 0
04-Nov-2022 3,890.00 3,900.00 3,860.00 3,890.00 770,300 0
03-Nov-2022 3,860.00 3,880.00 3,830.00 3,880.00 216,200 0
02-Nov-2022 3,870.00 3,880.00 3,850.00 3,860.00 95,400 0
01-Nov-2022 3,880.00 3,890.00 3,840.00 3,860.00 123,900 0
31-Oct-2022 3,860.00 3,900.00 3,850.00 3,890.00 120,100 0
28-Oct-2022 3,840.00 3,850.00 3,820.00 3,850.00 527,600 0
27-Oct-2022 3,820.00 3,840.00 3,820.00 3,840.00 164,200 0