PT Delta Giri Wacana Tbk (IDX:DGWG)
Indonesia · Delayed Price · Currency is IDR 416.00
-2.00 (-0.48%)
At close: Oct 30, 2025
PT Delta Giri Wacana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 420.00 | 420.00 | 412.00 | 416.00 | 416.00 | -0.48% | 8,648,800 |
| Oct 29, 2025 | 408.00 | 432.00 | 400.00 | 418.00 | 418.00 | 2.45% | 17,829,800 |
| Oct 28, 2025 | 418.00 | 422.00 | 408.00 | 408.00 | 408.00 | -1.92% | 7,746,300 |
| Oct 27, 2025 | 410.00 | 424.00 | 410.00 | 416.00 | 416.00 | 1.46% | 15,372,000 |
| Oct 24, 2025 | 406.00 | 410.00 | 404.00 | 410.00 | 410.00 | 0.99% | 9,144,800 |
| Oct 23, 2025 | 398.00 | 408.00 | 398.00 | 406.00 | 406.00 | 2.01% | 10,176,900 |
| Oct 22, 2025 | 390.00 | 400.00 | 388.00 | 398.00 | 398.00 | 2.05% | 11,516,800 |
| Oct 21, 2025 | 386.00 | 392.00 | 386.00 | 390.00 | 390.00 | 1.04% | 9,209,800 |
| Oct 20, 2025 | 376.00 | 388.00 | 376.00 | 386.00 | 386.00 | 2.66% | 8,862,600 |
| Oct 17, 2025 | 376.00 | 378.00 | 374.00 | 376.00 | 376.00 | - | 8,175,600 |
| Oct 16, 2025 | 374.00 | 376.00 | 372.00 | 376.00 | 376.00 | 1.08% | 9,271,800 |
| Oct 15, 2025 | 378.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.59% | 6,286,000 |
| Oct 14, 2025 | 374.00 | 390.00 | 374.00 | 378.00 | 378.00 | 1.07% | 11,222,000 |
| Oct 13, 2025 | 380.00 | 380.00 | 372.00 | 374.00 | 374.00 | -2.09% | 8,672,900 |
| Oct 10, 2025 | 380.00 | 386.00 | 380.00 | 382.00 | 382.00 | 0.53% | 8,366,400 |
| Oct 9, 2025 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 3.26% | 8,851,700 |
| Oct 8, 2025 | 402.00 | 402.00 | 368.00 | 368.00 | 368.00 | -8.46% | 14,597,600 |
| Oct 7, 2025 | 406.00 | 406.00 | 398.00 | 402.00 | 402.00 | -0.99% | 7,584,500 |
| Oct 6, 2025 | 406.00 | 408.00 | 398.00 | 406.00 | 406.00 | - | 11,976,000 |
| Oct 3, 2025 | 406.00 | 408.00 | 404.00 | 406.00 | 406.00 | - | 7,532,600 |
| Oct 2, 2025 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | -0.49% | 7,495,800 |
| Oct 1, 2025 | 408.00 | 410.00 | 406.00 | 408.00 | 408.00 | - | 6,984,000 |
| Sep 30, 2025 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | -0.97% | 6,833,800 |
| Sep 29, 2025 | 412.00 | 416.00 | 410.00 | 412.00 | 412.00 | - | 7,385,200 |
| 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 |