Price History - DGWG

Kembali ke Company
Ticker: DGWG
Company: PT Delta Giri Wacana Tbk
Date Open High Low Close Volume Value
18-May-2026 356.00 356.00 338.00 346.00 11,944,000 0
15-May-2026 354.00 354.00 354.00 354.00 0 0
14-May-2026 354.00 354.00 354.00 354.00 0 0
13-May-2026 374.00 374.00 354.00 354.00 7,849,100 0
12-May-2026 352.00 374.00 350.00 374.00 14,596,200 0
11-May-2026 350.00 362.00 346.00 352.00 12,087,400 0
08-May-2026 366.00 366.00 346.00 348.00 12,695,600 0
07-May-2026 368.00 374.00 360.00 366.00 11,424,400 0
06-May-2026 372.00 374.00 366.00 366.00 9,559,500 0
05-May-2026 378.00 378.00 368.00 372.00 8,143,400 0
04-May-2026 388.00 390.00 376.00 378.00 6,155,400 0
30-Apr-2026 400.00 402.00 376.00 388.00 9,310,700 0
29-Apr-2026 390.00 398.00 388.00 396.00 11,380,700 0
28-Apr-2026 390.00 392.00 386.00 390.00 7,163,500 0
27-Apr-2026 404.00 406.00 388.00 390.00 12,130,100 0
24-Apr-2026 406.00 420.00 396.00 402.00 24,361,500 0
23-Apr-2026 394.00 412.00 394.00 404.00 16,259,700 0
22-Apr-2026 382.00 396.00 378.00 394.00 14,008,100 0
21-Apr-2026 384.00 390.00 378.00 380.00 14,061,100 0
20-Apr-2026 402.00 404.00 384.00 384.00 12,297,500 0
17-Apr-2026 398.00 412.00 394.00 408.00 23,402,800 0
16-Apr-2026 390.00 394.00 384.00 394.00 9,108,100 0
15-Apr-2026 396.00 400.00 388.00 388.00 8,826,900 0
14-Apr-2026 388.00 396.00 388.00 394.00 11,208,800 0
13-Apr-2026 392.00 392.00 378.00 386.00 10,768,100 0
10-Apr-2026 390.00 398.00 388.00 392.00 13,360,400 0
09-Apr-2026 374.00 392.00 372.00 388.00 13,793,100 0
08-Apr-2026 374.00 378.00 368.00 374.00 11,150,000 0
07-Apr-2026 372.00 376.00 362.00 374.00 16,420,200 0
06-Apr-2026 354.00 372.00 346.00 370.00 12,042,700 0
02-Apr-2026 370.00 370.00 354.00 354.00 16,704,400 0
01-Apr-2026 368.00 378.00 364.00 368.00 11,887,300 0
31-Mar-2026 364.00 372.00 362.00 366.00 12,542,700 0
30-Mar-2026 368.00 368.00 356.00 362.00 4,495,400 0
27-Mar-2026 368.00 370.00 362.00 370.00 16,056,600 0
26-Mar-2026 388.00 398.00 364.00 368.00 19,061,100 0
25-Mar-2026 360.00 360.00 346.00 358.00 16,136,500 0
17-Mar-2026 346.00 366.00 342.00 360.00 13,141,600 0
16-Mar-2026 352.00 352.00 336.00 344.00 8,496,300 0
13-Mar-2026 362.00 362.00 346.00 352.00 8,150,000 0
12-Mar-2026 372.00 372.00 354.00 360.00 10,600,000 0
11-Mar-2026 382.00 390.00 370.00 374.00 10,933,400 0
10-Mar-2026 376.00 388.00 372.00 382.00 9,636,300 0
09-Mar-2026 396.00 396.00 376.00 376.00 6,574,400 0
06-Mar-2026 408.00 414.00 392.00 400.00 10,738,600 0
05-Mar-2026 408.00 416.00 408.00 408.00 9,628,300 0
04-Mar-2026 432.00 432.00 402.00 404.00 9,942,000 0
03-Mar-2026 432.00 446.00 426.00 436.00 10,255,700 0
02-Mar-2026 464.00 472.00 430.00 432.00 12,859,100 0
27-Feb-2026 460.00 480.00 454.00 476.00 10,266,100 0
26-Feb-2026 476.00 476.00 452.00 462.00 9,269,500 0
25-Feb-2026 490.00 500.00 462.00 474.00 13,633,400 0
24-Feb-2026 505.00 505.00 482.00 490.00 9,760,400 0
23-Feb-2026 490.00 510.00 482.00 500.00 10,490,900 0
20-Feb-2026 575.00 575.00 482.00 492.00 41,065,100 0
19-Feb-2026 515.00 565.00 515.00 565.00 29,162,500 0
18-Feb-2026 482.00 530.00 478.00 505.00 26,426,000 0
13-Feb-2026 470.00 490.00 458.00 478.00 28,437,300 0
12-Feb-2026 438.00 476.00 438.00 468.00 34,373,700 0
11-Feb-2026 414.00 442.00 406.00 434.00 40,606,600 0
10-Feb-2026 370.00 422.00 370.00 418.00 21,402,100 0
09-Feb-2026 372.00 372.00 366.00 370.00 6,229,000 0
06-Feb-2026 372.00 378.00 364.00 370.00 2,228,400 0
05-Feb-2026 370.00 380.00 362.00 376.00 3,107,600 0
04-Feb-2026 366.00 372.00 360.00 366.00 4,471,400 0
03-Feb-2026 342.00 360.00 336.00 360.00 12,051,900 0
02-Feb-2026 358.00 360.00 336.00 342.00 3,771,200 0
30-Jan-2026 338.00 354.00 338.00 354.00 13,577,000 0
29-Jan-2026 340.00 340.00 316.00 338.00 8,647,300 0
28-Jan-2026 362.00 362.00 336.00 342.00 6,464,700 0
27-Jan-2026 360.00 362.00 356.00 362.00 11,726,500 0
26-Jan-2026 366.00 368.00 360.00 360.00 9,513,800 0
23-Jan-2026 364.00 368.00 356.00 366.00 11,458,100 0
22-Jan-2026 368.00 370.00 362.00 364.00 10,978,100 0
21-Jan-2026 374.00 376.00 368.00 368.00 8,390,700 0
20-Jan-2026 374.00 378.00 372.00 374.00 12,068,700 0
19-Jan-2026 384.00 386.00 374.00 376.00 10,695,500 0
15-Jan-2026 382.00 390.00 380.00 384.00 14,313,100 0
14-Jan-2026 382.00 386.00 378.00 382.00 10,842,000 0
13-Jan-2026 386.00 388.00 378.00 382.00 12,921,100 0
12-Jan-2026 390.00 392.00 378.00 384.00 8,992,000 0
09-Jan-2026 388.00 392.00 380.00 388.00 10,011,100 0
08-Jan-2026 424.00 424.00 384.00 388.00 14,424,700 0
07-Jan-2026 390.00 424.00 390.00 420.00 32,586,700 0
06-Jan-2026 380.00 386.00 376.00 386.00 11,676,500 0
05-Jan-2026 378.00 380.00 370.00 378.00 13,486,400 0
02-Jan-2026 384.00 384.00 374.00 378.00 10,558,200 0
30-Dec-2025 386.00 388.00 382.00 382.00 10,501,100 0
29-Dec-2025 374.00 388.00 374.00 386.00 15,618,300 0
24-Dec-2025 376.00 380.00 372.00 372.00 16,290,500 0
23-Dec-2025 372.00 378.00 368.00 376.00 12,718,000 0
22-Dec-2025 370.00 380.00 370.00 372.00 12,357,900 0
19-Dec-2025 366.00 372.00 362.00 368.00 11,261,400 0
18-Dec-2025 376.00 376.00 366.00 366.00 11,729,500 0
17-Dec-2025 372.00 376.00 370.00 374.00 10,778,500 0
16-Dec-2025 376.00 376.00 370.00 372.00 8,998,500 0
15-Dec-2025 370.00 376.00 362.00 374.00 20,168,900 0
12-Dec-2025 376.00 386.00 368.00 368.00 14,048,500 0
11-Dec-2025 380.00 382.00 374.00 376.00 8,682,000 0
10-Dec-2025 386.00 386.00 378.00 380.00 10,461,500 0