PT Delta Giri Wacana Tbk (IDX:DGWG)
Indonesia · Delayed Price · Currency is IDR 354.00
+16.00 (4.73%)
At close: Jan 30, 2026
PT Delta Giri Wacana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 338.00 | 354.00 | 338.00 | 354.00 | 354.00 | 4.73% | 13,577,000 |
| Jan 29, 2026 | 340.00 | 340.00 | 316.00 | 338.00 | 338.00 | -1.17% | 8,647,300 |
| Jan 28, 2026 | 362.00 | 362.00 | 336.00 | 342.00 | 342.00 | -5.52% | 6,464,700 |
| Jan 27, 2026 | 360.00 | 362.00 | 356.00 | 362.00 | 362.00 | 0.56% | 11,726,500 |
| Jan 26, 2026 | 366.00 | 368.00 | 360.00 | 360.00 | 360.00 | -1.64% | 9,513,800 |
| Jan 23, 2026 | 364.00 | 368.00 | 356.00 | 366.00 | 366.00 | 0.55% | 11,458,100 |
| Jan 22, 2026 | 368.00 | 370.00 | 362.00 | 364.00 | 364.00 | -1.09% | 10,978,100 |
| Jan 21, 2026 | 374.00 | 376.00 | 368.00 | 368.00 | 368.00 | -1.60% | 8,390,700 |
| Jan 20, 2026 | 374.00 | 378.00 | 372.00 | 374.00 | 374.00 | -0.53% | 12,068,700 |
| Jan 19, 2026 | 384.00 | 386.00 | 374.00 | 376.00 | 376.00 | -2.08% | 10,695,500 |
| Jan 15, 2026 | 382.00 | 390.00 | 380.00 | 384.00 | 384.00 | 0.52% | 14,313,100 |
| Jan 14, 2026 | 382.00 | 386.00 | 378.00 | 382.00 | 382.00 | - | 10,842,000 |
| Jan 13, 2026 | 386.00 | 388.00 | 378.00 | 382.00 | 382.00 | -0.52% | 12,921,100 |
| Jan 12, 2026 | 390.00 | 392.00 | 378.00 | 384.00 | 384.00 | -1.03% | 8,992,000 |
| Jan 9, 2026 | 388.00 | 392.00 | 380.00 | 388.00 | 388.00 | - | 10,011,100 |
| Jan 8, 2026 | 424.00 | 424.00 | 384.00 | 388.00 | 388.00 | -7.62% | 14,424,700 |
| Jan 7, 2026 | 390.00 | 424.00 | 390.00 | 420.00 | 420.00 | 8.81% | 32,586,700 |
| Jan 6, 2026 | 380.00 | 386.00 | 376.00 | 386.00 | 386.00 | 2.12% | 11,676,500 |
| Jan 5, 2026 | 378.00 | 380.00 | 370.00 | 378.00 | 378.00 | - | 13,486,400 |
| Jan 2, 2026 | 384.00 | 384.00 | 374.00 | 378.00 | 378.00 | -1.05% | 10,558,200 |
| Dec 30, 2025 | 386.00 | 388.00 | 382.00 | 382.00 | 382.00 | -1.04% | 10,501,100 |
| Dec 29, 2025 | 374.00 | 388.00 | 374.00 | 386.00 | 386.00 | 3.76% | 15,618,300 |
| Dec 24, 2025 | 376.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.06% | 16,290,500 |
| Dec 23, 2025 | 372.00 | 378.00 | 368.00 | 376.00 | 376.00 | 1.08% | 12,718,000 |
| Dec 22, 2025 | 370.00 | 380.00 | 370.00 | 372.00 | 372.00 | 1.09% | 12,357,900 |
| Dec 19, 2025 | 366.00 | 372.00 | 362.00 | 368.00 | 368.00 | 0.55% | 11,261,400 |
| Dec 18, 2025 | 376.00 | 376.00 | 366.00 | 366.00 | 366.00 | -2.14% | 11,729,500 |
| Dec 17, 2025 | 372.00 | 376.00 | 370.00 | 374.00 | 374.00 | 0.54% | 10,778,500 |
| Dec 16, 2025 | 376.00 | 376.00 | 370.00 | 372.00 | 372.00 | -0.53% | 8,998,500 |
| Dec 15, 2025 | 370.00 | 376.00 | 362.00 | 374.00 | 374.00 | 1.63% | 20,168,900 |
| Dec 12, 2025 | 376.00 | 386.00 | 368.00 | 368.00 | 368.00 | -2.13% | 14,048,500 |
| Dec 11, 2025 | 380.00 | 382.00 | 374.00 | 376.00 | 376.00 | -1.05% | 8,682,000 |
| Dec 10, 2025 | 386.00 | 386.00 | 378.00 | 380.00 | 380.00 | -1.55% | 10,461,500 |
| Dec 9, 2025 | 390.00 | 390.00 | 382.00 | 386.00 | 386.00 | -1.03% | 7,641,700 |
| Dec 8, 2025 | 394.00 | 396.00 | 388.00 | 390.00 | 390.00 | -1.02% | 10,533,900 |
| 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 |