PT Delta Giri Wacana Tbk (IDX:DGWG)
Indonesia · Delayed Price · Currency is IDR 256.00
-4.00 (-1.54%)
At close: Oct 30, 2026
PT Delta Giri Wacana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | -1.54% | 32,062,500 |
| Oct 29, 2026 | 268.00 | 270.00 | 258.00 | 260.00 | 260.00 | -2.99% | 12,896,300 |
| Oct 28, 2026 | 262.00 | 270.00 | 254.00 | 268.00 | 268.00 | 3.08% | 29,902,500 |
| Oct 27, 2026 | 272.00 | 274.00 | 258.00 | 260.00 | 260.00 | -3.70% | 15,876,400 |
| Oct 26, 2026 | 272.00 | 272.00 | 264.00 | 270.00 | 270.00 | - | 27,309,700 |
| Oct 23, 2026 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | - | 4,347,100 |
| Oct 22, 2026 | 272.00 | 282.00 | 262.00 | 270.00 | 270.00 | - | 10,463,000 |
| Oct 21, 2026 | 280.00 | 284.00 | 266.00 | 270.00 | 270.00 | -3.57% | 8,063,500 |
| Oct 20, 2026 | 276.00 | 288.00 | 274.00 | 280.00 | 280.00 | 0.72% | 9,689,100 |
| Oct 19, 2026 | 280.00 | 282.00 | 270.00 | 278.00 | 278.00 | -4.14% | 8,113,500 |
| Oct 16, 2026 | 308.00 | 308.00 | 268.00 | 290.00 | 290.00 | -7.64% | 6,246,800 |
| Oct 15, 2026 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | -0.63% | 8,850,000 |
| Oct 14, 2026 | 324.00 | 326.00 | 316.00 | 316.00 | 316.00 | -1.86% | 8,735,500 |
| Oct 13, 2026 | 320.00 | 324.00 | 316.00 | 322.00 | 322.00 | 0.63% | 12,990,200 |
| Oct 12, 2026 | 324.00 | 326.00 | 320.00 | 320.00 | 320.00 | -1.23% | 13,308,900 |
| Oct 9, 2026 | 316.00 | 334.00 | 308.00 | 324.00 | 324.00 | 2.53% | 10,988,900 |
| Oct 8, 2026 | 338.00 | 340.00 | 316.00 | 316.00 | 316.00 | -5.95% | 9,326,100 |
| Oct 7, 2026 | 334.00 | 340.00 | 332.00 | 336.00 | 336.00 | 1.20% | 6,591,600 |
| Oct 6, 2026 | 324.00 | 334.00 | 324.00 | 332.00 | 332.00 | 2.47% | 12,177,600 |
| Oct 5, 2026 | 324.00 | 328.00 | 322.00 | 324.00 | 324.00 | - | 9,753,300 |
| Oct 2, 2026 | 314.00 | 326.00 | 310.00 | 324.00 | 324.00 | 3.18% | 12,956,400 |
| Oct 1, 2026 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | -1.88% | 4,301,000 |
| Sep 30, 2026 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | -1.23% | 5,753,600 |
| Sep 29, 2026 | 316.00 | 330.00 | 316.00 | 324.00 | 324.00 | 3.18% | 9,850,600 |
| Sep 28, 2026 | 318.00 | 322.00 | 314.00 | 314.00 | 314.00 | -1.26% | 9,592,100 |
| Sep 25, 2026 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | -1.85% | 9,234,600 |
| Sep 24, 2026 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | - | 9,371,400 |
| Sep 23, 2026 | 318.00 | 324.00 | 318.00 | 324.00 | 324.00 | 1.25% | 10,852,800 |
| Sep 22, 2026 | 324.00 | 326.00 | 316.00 | 320.00 | 320.00 | -1.23% | 9,457,700 |
| Sep 21, 2026 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | -1.22% | 9,892,000 |
| Sep 18, 2026 | 328.00 | 330.00 | 320.00 | 328.00 | 328.00 | - | 10,032,700 |
| Sep 17, 2026 | 322.00 | 330.00 | 322.00 | 328.00 | 328.00 | 1.23% | 12,089,000 |
| Sep 16, 2026 | 330.00 | 332.00 | 324.00 | 324.00 | 324.00 | -1.22% | 10,314,200 |
| Sep 15, 2026 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | 0.61% | 6,947,800 |
| Sep 14, 2026 | 334.00 | 336.00 | 322.00 | 326.00 | 326.00 | -2.98% | 10,007,800 |
| Sep 11, 2026 | 336.00 | 338.00 | 328.00 | 336.00 | 336.00 | - | 12,419,700 |
| Sep 10, 2026 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | -1.75% | 8,088,500 |
| Sep 9, 2026 | 346.00 | 346.00 | 340.00 | 342.00 | 342.00 | -0.58% | 10,863,400 |
| Sep 8, 2026 | 348.00 | 350.00 | 344.00 | 344.00 | 344.00 | -0.58% | 13,344,500 |
| Sep 7, 2026 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | -0.57% | 10,060,900 |
| Sep 4, 2026 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | - | 8,668,100 |
| Sep 3, 2026 | 344.00 | 352.00 | 344.00 | 348.00 | 348.00 | 1.16% | 13,679,800 |
| Sep 2, 2026 | 346.00 | 348.00 | 340.00 | 344.00 | 344.00 | - | 6,360,700 |
| Sep 1, 2026 | 364.00 | 364.00 | 340.00 | 344.00 | 344.00 | -4.97% | 8,694,200 |
| Aug 31, 2026 | 350.00 | 368.00 | 350.00 | 362.00 | 362.00 | 3.43% | 11,411,700 |
| Aug 28, 2026 | 350.00 | 350.00 | 344.00 | 350.00 | 350.00 | - | 12,066,800 |
| Aug 27, 2026 | 328.00 | 350.00 | 328.00 | 350.00 | 350.00 | 4.79% | 20,368,600 |
| Aug 26, 2026 | 346.00 | 346.00 | 332.00 | 334.00 | 334.00 | -3.47% | 10,002,900 |
| Aug 24, 2026 | 344.00 | 352.00 | 340.00 | 346.00 | 346.00 | 0.58% | 17,841,300 |
| Aug 21, 2026 | 334.00 | 344.00 | 330.00 | 344.00 | 344.00 | 3.61% | 16,801,100 |