PT Delta Giri Wacana Tbk (IDX:DGWG)
Indonesia · Delayed Price · Currency is IDR 412.00
0.00 (0.00%)
At close: Sep 26, 2025
PT Delta Giri Wacana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 412.00 | 414.00 | 410.00 | 412.00 | 412.00 | - | 5,504,800 |
| Sep 25, 2025 | 410.00 | 412.00 | 406.00 | 412.00 | 412.00 | 0.98% | 6,824,100 |
| Sep 24, 2025 | 422.00 | 424.00 | 404.00 | 408.00 | 408.00 | -3.32% | 9,331,400 |
| Sep 23, 2025 | 412.00 | 422.00 | 410.00 | 422.00 | 422.00 | 2.43% | 12,557,900 |
| Sep 22, 2025 | 408.00 | 412.00 | 404.00 | 412.00 | 412.00 | 0.98% | 9,864,800 |
| Sep 19, 2025 | 408.00 | 412.00 | 406.00 | 408.00 | 408.00 | - | 9,388,100 |
| Sep 18, 2025 | 412.00 | 416.00 | 408.00 | 408.00 | 408.00 | -0.97% | 8,292,700 |
| Sep 17, 2025 | 408.00 | 414.00 | 406.00 | 412.00 | 412.00 | 0.98% | 10,777,200 |
| Sep 16, 2025 | 406.00 | 410.00 | 406.00 | 408.00 | 408.00 | 0.99% | 8,791,500 |
| Sep 15, 2025 | 412.00 | 418.00 | 404.00 | 404.00 | 404.00 | -1.94% | 8,612,200 |
| Sep 12, 2025 | 406.00 | 414.00 | 406.00 | 412.00 | 412.00 | 1.98% | 10,159,500 |
| Sep 11, 2025 | 412.00 | 414.00 | 404.00 | 404.00 | 404.00 | -1.94% | 11,445,200 |
| Sep 10, 2025 | 412.00 | 418.00 | 410.00 | 412.00 | 412.00 | - | 7,898,900 |
| Sep 9, 2025 | 408.00 | 416.00 | 404.00 | 412.00 | 412.00 | 0.98% | 15,254,300 |
| Sep 8, 2025 | 418.00 | 424.00 | 406.00 | 408.00 | 408.00 | -2.39% | 8,546,000 |
| Sep 4, 2025 | 424.00 | 424.00 | 416.00 | 418.00 | 418.00 | -1.42% | 8,933,100 |
| Sep 3, 2025 | 430.00 | 434.00 | 420.00 | 424.00 | 424.00 | -1.40% | 14,328,900 |
| Sep 2, 2025 | 418.00 | 434.00 | 418.00 | 430.00 | 430.00 | 3.37% | 10,104,600 |
| Sep 1, 2025 | 454.00 | 454.00 | 414.00 | 416.00 | 416.00 | -8.37% | 14,008,600 |
| Aug 29, 2025 | 424.00 | 486.00 | 420.00 | 454.00 | 454.00 | 7.08% | 38,675,200 |
| Aug 28, 2025 | 428.00 | 430.00 | 424.00 | 424.00 | 424.00 | -0.93% | 9,329,000 |
| Aug 27, 2025 | 426.00 | 436.00 | 426.00 | 428.00 | 428.00 | 0.47% | 13,484,000 |
| Aug 26, 2025 | 434.00 | 436.00 | 422.00 | 426.00 | 426.00 | -1.84% | 10,353,700 |
| Aug 25, 2025 | 436.00 | 450.00 | 432.00 | 434.00 | 434.00 | - | 18,377,300 |
| Aug 22, 2025 | 442.00 | 444.00 | 434.00 | 434.00 | 434.00 | -1.81% | 9,864,200 |
| Aug 21, 2025 | 430.00 | 446.00 | 424.00 | 442.00 | 442.00 | 2.79% | 14,392,900 |
| Aug 20, 2025 | 432.00 | 432.00 | 422.00 | 430.00 | 430.00 | -0.46% | 10,805,400 |
| Aug 19, 2025 | 434.00 | 444.00 | 432.00 | 432.00 | 432.00 | -0.46% | 13,031,500 |
| Aug 15, 2025 | 418.00 | 440.00 | 414.00 | 434.00 | 434.00 | 4.33% | 12,768,200 |
| Aug 14, 2025 | 420.00 | 422.00 | 410.00 | 416.00 | 416.00 | -0.95% | 14,128,000 |
| Aug 13, 2025 | 418.00 | 426.00 | 412.00 | 420.00 | 420.00 | 0.96% | 12,145,400 |
| Aug 12, 2025 | 402.00 | 418.00 | 398.00 | 416.00 | 416.00 | 3.48% | 15,351,800 |
| Aug 11, 2025 | 410.00 | 412.00 | 400.00 | 402.00 | 402.00 | -1.47% | 7,531,500 |
| Aug 8, 2025 | 412.00 | 418.00 | 406.00 | 408.00 | 408.00 | -0.97% | 8,939,500 |
| Aug 7, 2025 | 414.00 | 418.00 | 406.00 | 412.00 | 412.00 | - | 7,385,600 |
| Aug 6, 2025 | 410.00 | 420.00 | 408.00 | 412.00 | 412.00 | 0.49% | 11,403,200 |
| Aug 5, 2025 | 416.00 | 420.00 | 410.00 | 410.00 | 410.00 | -1.44% | 7,831,000 |
| Aug 4, 2025 | 414.00 | 428.00 | 410.00 | 416.00 | 416.00 | 0.48% | 10,156,900 |
| Aug 1, 2025 | 418.00 | 422.00 | 412.00 | 414.00 | 414.00 | -0.96% | 7,514,800 |
| Jul 31, 2025 | 426.00 | 426.00 | 416.00 | 418.00 | 418.00 | -1.42% | 13,241,600 |
| Jul 30, 2025 | 450.00 | 452.00 | 424.00 | 424.00 | 424.00 | -5.36% | 7,387,000 |
| Jul 29, 2025 | 422.00 | 450.00 | 420.00 | 448.00 | 448.00 | 6.67% | 25,509,100 |
| Jul 28, 2025 | 404.00 | 422.00 | 404.00 | 420.00 | 420.00 | 3.96% | 12,584,500 |
| Jul 25, 2025 | 408.00 | 410.00 | 394.00 | 404.00 | 404.00 | -0.98% | 8,678,100 |
| Jul 24, 2025 | 420.00 | 422.00 | 406.00 | 408.00 | 408.00 | -2.86% | 5,395,500 |
| Jul 23, 2025 | 426.00 | 428.00 | 420.00 | 420.00 | 420.00 | -0.94% | 8,621,700 |
| Jul 22, 2025 | 426.00 | 432.00 | 424.00 | 424.00 | 424.00 | -0.47% | 8,716,000 |
| Jul 21, 2025 | 430.00 | 430.00 | 422.00 | 426.00 | 426.00 | -0.93% | 8,573,800 |
| Jul 18, 2025 | 442.00 | 444.00 | 426.00 | 430.00 | 430.00 | -2.71% | 8,524,600 |
| Jul 17, 2025 | 424.00 | 446.00 | 424.00 | 442.00 | 442.00 | 4.25% | 14,091,600 |