PT Delta Giri Wacana Tbk (IDX:DGWG)
Indonesia · Delayed Price · Currency is IDR 418.00
0.00 (0.00%)
At close: Aug 1, 2025, 3:30 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 418.00 | 422.00 | 416.00 | 418.00 | - | - | 5,816,300 |
| Jul 31, 2025 | 426.00 | 426.00 | 416.00 | 418.00 | - | -1.42% | 13,241,600 |
| Jul 30, 2025 | 450.00 | 452.00 | 424.00 | 424.00 | - | -5.36% | 7,387,000 |
| Jul 29, 2025 | 422.00 | 450.00 | 420.00 | 448.00 | - | 6.67% | 25,509,100 |
| Jul 28, 2025 | 404.00 | 422.00 | 404.00 | 420.00 | - | 3.96% | 12,584,500 |
| Jul 25, 2025 | 408.00 | 410.00 | 394.00 | 404.00 | - | -0.98% | 8,678,100 |
| Jul 24, 2025 | 420.00 | 422.00 | 406.00 | 408.00 | - | -2.86% | 5,395,500 |
| Jul 23, 2025 | 426.00 | 428.00 | 420.00 | 420.00 | - | -0.94% | 8,621,700 |
| Jul 22, 2025 | 426.00 | 432.00 | 424.00 | 424.00 | - | -0.47% | 8,716,000 |
| Jul 21, 2025 | 430.00 | 430.00 | 422.00 | 426.00 | - | -0.93% | 8,573,800 |
| Jul 18, 2025 | 442.00 | 444.00 | 426.00 | 430.00 | - | -2.71% | 8,524,600 |
| Jul 17, 2025 | 424.00 | 446.00 | 424.00 | 442.00 | - | 4.25% | 14,091,600 |
| Jul 16, 2025 | 426.00 | 432.00 | 420.00 | 424.00 | - | -0.47% | 8,682,700 |
| Jul 15, 2025 | 428.00 | 430.00 | 422.00 | 426.00 | - | - | 7,721,600 |
| Jul 14, 2025 | 424.00 | 432.00 | 424.00 | 426.00 | - | 0.47% | 9,481,900 |
| Jul 11, 2025 | 424.00 | 428.00 | 420.00 | 424.00 | - | - | 8,481,800 |
| Jul 10, 2025 | 420.00 | 428.00 | 420.00 | 424.00 | - | 0.95% | 9,316,900 |
| Jul 9, 2025 | 420.00 | 424.00 | 416.00 | 420.00 | - | - | 8,080,500 |
| Jul 8, 2025 | 424.00 | 434.00 | 418.00 | 420.00 | - | -0.94% | 10,831,700 |
| Jul 7, 2025 | 426.00 | 426.00 | 420.00 | 424.00 | - | -0.47% | 5,167,200 |
| Jul 4, 2025 | 426.00 | 432.00 | 422.00 | 426.00 | - | -0.47% | 7,112,900 |
| Jul 3, 2025 | 442.00 | 444.00 | 426.00 | 428.00 | - | -3.17% | 3,628,900 |
| Jul 2, 2025 | 450.00 | 458.00 | 440.00 | 442.00 | - | -1.78% | 6,996,600 |
| Jul 1, 2025 | 456.00 | 458.00 | 440.00 | 450.00 | - | -0.88% | 6,934,600 |
| Jun 30, 2025 | 446.00 | 462.00 | 444.00 | 454.00 | - | 1.79% | 10,383,500 |
| Jun 26, 2025 | 450.00 | 458.00 | 440.00 | 446.00 | - | -0.45% | 7,859,500 |
| Jun 25, 2025 | 466.00 | 466.00 | 444.00 | 448.00 | - | -3.86% | 8,051,000 |
| Jun 24, 2025 | 458.00 | 466.00 | 452.00 | 466.00 | - | 1.75% | 9,058,400 |
| Jun 23, 2025 | 464.00 | 464.00 | 446.00 | 458.00 | - | -1.29% | 7,724,500 |
| Jun 20, 2025 | 474.00 | 478.00 | 464.00 | 464.00 | - | -2.11% | 7,255,700 |
| Jun 19, 2025 | 482.00 | 484.00 | 470.00 | 474.00 | - | -1.66% | 7,823,800 |
| Jun 18, 2025 | 510.00 | 515.00 | 478.00 | 482.00 | - | -5.49% | 9,041,600 |
| Jun 17, 2025 | 482.00 | 520.00 | 482.00 | 510.00 | - | 5.81% | 16,215,000 |
| Jun 16, 2025 | 488.00 | 488.00 | 468.00 | 482.00 | - | -1.23% | 8,288,500 |
| Jun 13, 2025 | 492.00 | 494.00 | 488.00 | 488.00 | - | -0.81% | 8,443,100 |
| Jun 12, 2025 | 492.00 | 510.00 | 484.00 | 492.00 | - | 0.41% | 10,654,200 |
| Jun 11, 2025 | 486.00 | 494.00 | 482.00 | 490.00 | - | 0.82% | 12,823,600 |
| Jun 10, 2025 | 474.00 | 490.00 | 472.00 | 486.00 | - | 2.53% | 12,948,400 |
| Jun 5, 2025 | 486.00 | 492.00 | 470.00 | 474.00 | - | -2.47% | 8,456,800 |
| Jun 4, 2025 | 458.00 | 498.00 | 456.00 | 486.00 | - | 6.58% | 19,696,000 |
| Jun 3, 2025 | 472.00 | 474.00 | 454.00 | 456.00 | - | -2.98% | 8,663,500 |
| Jun 2, 2025 | 474.00 | 478.00 | 466.00 | 470.00 | - | -0.42% | 9,087,100 |
| May 28, 2025 | 472.00 | 484.00 | 468.00 | 472.00 | - | - | 11,624,300 |
| May 27, 2025 | 466.00 | 476.00 | 464.00 | 472.00 | - | 1.29% | 11,731,200 |
| May 26, 2025 | 466.00 | 476.00 | 466.00 | 466.00 | - | - | 12,341,200 |
| May 23, 2025 | 480.00 | 480.00 | 466.00 | 466.00 | - | -4.90% | 4,032,300 |
| May 22, 2025 | 448.00 | 490.00 | 448.00 | 490.00 | - | 9.38% | 21,196,000 |
| May 21, 2025 | 446.00 | 456.00 | 446.00 | 448.00 | - | -1.75% | 10,444,700 |
| May 20, 2025 | 456.00 | 460.00 | 444.00 | 456.00 | - | - | 12,999,800 |
| May 19, 2025 | 432.00 | 462.00 | 432.00 | 456.00 | - | 5.56% | 15,569,500 |