PT Delta Giri Wacana Tbk (IDX:DGWG)
Indonesia · Delayed Price · Currency is IDR 394.00
+2.00 (0.51%)
At close: Dec 5, 2025
PT Delta Giri Wacana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 392.00 | 398.00 | 388.00 | 394.00 | 394.00 | 0.51% | 11,525,700 |
| Dec 4, 2025 | 388.00 | 394.00 | 386.00 | 392.00 | 392.00 | 1.55% | 10,773,200 |
| Dec 3, 2025 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | -0.52% | 10,664,300 |
| Dec 2, 2025 | 390.00 | 392.00 | 386.00 | 388.00 | 388.00 | -0.51% | 10,485,900 |
| Dec 1, 2025 | 384.00 | 392.00 | 384.00 | 390.00 | 390.00 | 1.56% | 10,361,500 |
| Nov 28, 2025 | 392.00 | 394.00 | 384.00 | 384.00 | 384.00 | -3.03% | 10,649,400 |
| Nov 27, 2025 | 394.00 | 400.00 | 390.00 | 396.00 | 387.50 | 0.51% | 11,515,700 |
| Nov 26, 2025 | 392.00 | 394.00 | 390.00 | 394.00 | 385.54 | 0.51% | 10,470,500 |
| Nov 25, 2025 | 392.00 | 396.00 | 384.00 | 392.00 | 383.59 | - | 11,262,000 |
| Nov 24, 2025 | 398.00 | 398.00 | 390.00 | 392.00 | 383.59 | -1.51% | 10,175,600 |
| Nov 21, 2025 | 400.00 | 402.00 | 396.00 | 398.00 | 389.46 | -0.50% | 10,242,800 |
| Nov 20, 2025 | 396.00 | 400.00 | 394.00 | 400.00 | 391.41 | 1.01% | 11,006,100 |
| Nov 19, 2025 | 390.00 | 396.00 | 386.00 | 396.00 | 387.50 | 1.54% | 11,408,200 |
| Nov 18, 2025 | 390.00 | 392.00 | 388.00 | 390.00 | 381.63 | - | 8,253,300 |
| Nov 17, 2025 | 388.00 | 394.00 | 384.00 | 390.00 | 381.63 | 0.52% | 8,324,000 |
| Nov 14, 2025 | 400.00 | 402.00 | 386.00 | 388.00 | 379.67 | -3.00% | 7,638,700 |
| Nov 13, 2025 | 396.00 | 402.00 | 396.00 | 400.00 | 391.41 | 1.01% | 8,313,000 |
| Nov 12, 2025 | 394.00 | 398.00 | 392.00 | 396.00 | 387.50 | 0.51% | 9,330,200 |
| Nov 11, 2025 | 404.00 | 404.00 | 386.00 | 394.00 | 385.54 | -2.48% | 7,965,900 |
| Nov 10, 2025 | 420.00 | 424.00 | 400.00 | 404.00 | 395.33 | -3.81% | 9,591,500 |
| Nov 7, 2025 | 416.00 | 426.00 | 414.00 | 420.00 | 410.98 | 0.96% | 12,218,500 |
| Nov 6, 2025 | 418.00 | 420.00 | 412.00 | 416.00 | 407.07 | -0.48% | 7,718,300 |
| Nov 5, 2025 | 414.00 | 420.00 | 410.00 | 418.00 | 409.03 | 0.97% | 11,852,400 |
| Nov 4, 2025 | 416.00 | 418.00 | 412.00 | 414.00 | 405.11 | -0.48% | 7,596,300 |
| Nov 3, 2025 | 416.00 | 420.00 | 412.00 | 416.00 | 407.07 | - | 8,421,900 |
| Oct 31, 2025 | 416.00 | 418.00 | 412.00 | 416.00 | 407.07 | - | 7,995,300 |
| Oct 30, 2025 | 420.00 | 420.00 | 412.00 | 416.00 | 407.07 | -0.48% | 8,648,800 |
| Oct 29, 2025 | 408.00 | 432.00 | 400.00 | 418.00 | 409.03 | 2.45% | 17,829,800 |
| Oct 28, 2025 | 418.00 | 422.00 | 408.00 | 408.00 | 399.24 | -1.92% | 7,746,300 |
| Oct 27, 2025 | 410.00 | 424.00 | 410.00 | 416.00 | 407.07 | 1.46% | 15,372,000 |
| Oct 24, 2025 | 406.00 | 410.00 | 404.00 | 410.00 | 401.20 | 0.99% | 9,144,800 |
| Oct 23, 2025 | 398.00 | 408.00 | 398.00 | 406.00 | 397.29 | 2.01% | 10,176,900 |
| Oct 22, 2025 | 390.00 | 400.00 | 388.00 | 398.00 | 389.46 | 2.05% | 11,516,800 |
| Oct 21, 2025 | 386.00 | 392.00 | 386.00 | 390.00 | 381.63 | 1.04% | 9,209,800 |
| Oct 20, 2025 | 376.00 | 388.00 | 376.00 | 386.00 | 377.71 | 2.66% | 8,862,600 |
| Oct 17, 2025 | 376.00 | 378.00 | 374.00 | 376.00 | 367.93 | - | 8,175,600 |
| Oct 16, 2025 | 374.00 | 376.00 | 372.00 | 376.00 | 367.93 | 1.08% | 9,271,800 |
| Oct 15, 2025 | 378.00 | 380.00 | 372.00 | 372.00 | 364.02 | -1.59% | 6,286,000 |
| Oct 14, 2025 | 374.00 | 390.00 | 374.00 | 378.00 | 369.89 | 1.07% | 11,222,000 |
| Oct 13, 2025 | 380.00 | 380.00 | 372.00 | 374.00 | 365.97 | -2.09% | 8,672,900 |
| Oct 10, 2025 | 380.00 | 386.00 | 380.00 | 382.00 | 373.80 | 0.53% | 8,366,400 |
| Oct 9, 2025 | 370.00 | 380.00 | 370.00 | 380.00 | 371.84 | 3.26% | 8,851,700 |
| Oct 8, 2025 | 402.00 | 402.00 | 368.00 | 368.00 | 360.10 | -8.46% | 14,597,600 |
| Oct 7, 2025 | 406.00 | 406.00 | 398.00 | 402.00 | 393.37 | -0.99% | 7,584,500 |
| Oct 6, 2025 | 406.00 | 408.00 | 398.00 | 406.00 | 397.29 | - | 11,976,000 |
| Oct 3, 2025 | 406.00 | 408.00 | 404.00 | 406.00 | 397.29 | - | 7,532,600 |
| Oct 2, 2025 | 408.00 | 410.00 | 404.00 | 406.00 | 397.29 | -0.49% | 7,495,800 |
| Oct 1, 2025 | 408.00 | 410.00 | 406.00 | 408.00 | 399.24 | - | 6,984,000 |
| Sep 30, 2025 | 412.00 | 412.00 | 408.00 | 408.00 | 399.24 | -0.97% | 6,833,800 |
| Sep 29, 2025 | 412.00 | 416.00 | 410.00 | 412.00 | 403.16 | - | 7,385,200 |