PT Delta Giri Wacana Tbk (IDX:DGWG)
Indonesia · Delayed Price · Currency is IDR 286.00
+2.00 (0.70%)
Last updated: Jul 21, 2026, 2:45 PM WIB
PT Delta Giri Wacana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 286.00 | 292.00 | 286.00 | 288.00 | - | 1.41% | 1,975,900 |
| Jul 20, 2026 | 282.00 | 288.00 | 282.00 | 284.00 | 284.00 | 0.71% | 14,513,800 |
| Jul 17, 2026 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | - | 14,740,900 |
| Jul 16, 2026 | 278.00 | 284.00 | 278.00 | 282.00 | 282.00 | 1.44% | 12,364,700 |
| Jul 15, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | - | 6,284,300 |
| Jul 14, 2026 | 284.00 | 284.00 | 274.00 | 278.00 | 278.00 | -1.42% | 9,088,600 |
| Jul 13, 2026 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 11,504,700 |
| Jul 10, 2026 | 288.00 | 292.00 | 280.00 | 282.00 | 282.00 | -2.08% | 8,829,200 |
| Jul 9, 2026 | 292.00 | 294.00 | 286.00 | 288.00 | 288.00 | -1.37% | 10,132,400 |
| Jul 8, 2026 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | -2.01% | 9,730,900 |
| Jul 7, 2026 | 304.00 | 306.00 | 298.00 | 298.00 | 298.00 | -1.97% | 7,621,000 |
| Jul 6, 2026 | 298.00 | 304.00 | 294.00 | 304.00 | 304.00 | 2.70% | 14,913,100 |
| Jul 3, 2026 | 292.00 | 298.00 | 292.00 | 296.00 | 296.00 | 1.37% | 16,611,900 |
| Jul 2, 2026 | 284.00 | 294.00 | 284.00 | 292.00 | 292.00 | 2.82% | 12,329,600 |
| Jul 1, 2026 | 280.00 | 286.00 | 278.00 | 284.00 | 284.00 | 1.43% | 18,112,200 |
| Jun 30, 2026 | 286.00 | 288.00 | 278.00 | 280.00 | 280.00 | -2.10% | 11,026,100 |
| Jun 29, 2026 | 284.00 | 288.00 | 280.00 | 286.00 | 286.00 | 0.70% | 11,911,000 |
| Jun 26, 2026 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | -0.70% | 4,080,700 |
| Jun 25, 2026 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 0.70% | 14,264,900 |
| Jun 24, 2026 | 290.00 | 292.00 | 282.00 | 284.00 | 284.00 | -1.39% | 8,539,000 |
| Jun 23, 2026 | 302.00 | 302.00 | 288.00 | 288.00 | 288.00 | -2.52% | 10,630,800 |
| Jun 22, 2026 | 304.00 | 304.00 | 296.00 | 302.00 | 295.46 | - | 13,265,300 |
| Jun 19, 2026 | 302.00 | 304.00 | 296.00 | 302.00 | 295.46 | - | 13,256,500 |
| Jun 18, 2026 | 308.00 | 310.00 | 300.00 | 302.00 | 295.46 | -1.95% | 6,753,400 |
| Jun 17, 2026 | 304.00 | 310.00 | 304.00 | 308.00 | 301.33 | 1.32% | 14,328,100 |
| Jun 15, 2026 | 304.00 | 316.00 | 304.00 | 304.00 | 297.41 | - | 16,539,800 |
| Jun 12, 2026 | 296.00 | 306.00 | 296.00 | 304.00 | 297.41 | 3.40% | 15,547,100 |
| Jun 11, 2026 | 294.00 | 294.00 | 286.00 | 294.00 | 287.63 | 0.68% | 14,060,400 |
| Jun 10, 2026 | 290.00 | 294.00 | 284.00 | 292.00 | 285.67 | 0.69% | 13,950,000 |
| Jun 9, 2026 | 282.00 | 290.00 | 276.00 | 290.00 | 283.72 | 3.57% | 14,892,600 |
| Jun 8, 2026 | 290.00 | 290.00 | 252.00 | 280.00 | 273.93 | -3.45% | 16,092,000 |
| Jun 5, 2026 | 298.00 | 298.00 | 290.00 | 290.00 | 283.72 | -2.68% | 5,298,200 |
| Jun 4, 2026 | 318.00 | 318.00 | 296.00 | 298.00 | 291.54 | -5.70% | 13,200,200 |
| Jun 3, 2026 | 308.00 | 318.00 | 306.00 | 316.00 | 309.15 | 3.27% | 13,489,500 |
| Jun 2, 2026 | 336.00 | 336.00 | 306.00 | 306.00 | 299.37 | -8.38% | 11,394,700 |
| May 29, 2026 | 342.00 | 342.00 | 334.00 | 334.00 | 326.76 | -2.34% | 11,815,700 |
| May 26, 2026 | 340.00 | 344.00 | 336.00 | 342.00 | 334.59 | 0.59% | 12,078,700 |
| May 25, 2026 | 336.00 | 340.00 | 334.00 | 340.00 | 332.63 | 1.80% | 12,433,600 |
| May 22, 2026 | 326.00 | 338.00 | 322.00 | 334.00 | 326.76 | 2.45% | 12,519,800 |
| May 21, 2026 | 342.00 | 342.00 | 326.00 | 326.00 | 318.94 | -4.12% | 6,854,600 |
| May 20, 2026 | 336.00 | 340.00 | 324.00 | 340.00 | 332.63 | 0.59% | 12,475,200 |
| May 19, 2026 | 346.00 | 352.00 | 332.00 | 338.00 | 330.68 | -2.31% | 11,985,500 |
| May 18, 2026 | 356.00 | 356.00 | 338.00 | 346.00 | 338.50 | -2.26% | 11,944,000 |
| May 13, 2026 | 374.00 | 374.00 | 354.00 | 354.00 | 346.33 | -5.35% | 7,849,100 |
| May 12, 2026 | 352.00 | 374.00 | 350.00 | 374.00 | 365.90 | 6.25% | 14,596,200 |
| May 11, 2026 | 350.00 | 362.00 | 346.00 | 352.00 | 344.37 | 1.15% | 12,087,400 |
| May 8, 2026 | 366.00 | 366.00 | 346.00 | 348.00 | 340.46 | -4.92% | 12,695,600 |
| May 7, 2026 | 368.00 | 374.00 | 360.00 | 366.00 | 358.07 | - | 11,424,400 |
| May 6, 2026 | 372.00 | 374.00 | 366.00 | 366.00 | 358.07 | -1.61% | 9,559,500 |
| May 5, 2026 | 378.00 | 378.00 | 368.00 | 372.00 | 363.94 | -1.59% | 8,154,200 |