PT Delta Giri Wacana Tbk (IDX:DGWG)
Indonesia · Delayed Price · Currency is IDR 364.00
+14.00 (4.00%)
At close: Aug 31, 2026
PT Delta Giri Wacana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 352.00 | 368.00 | 350.00 | 366.00 | - | 4.57% | 5,499,200 |
| 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 |
| Aug 20, 2026 | 328.00 | 332.00 | 326.00 | 332.00 | 332.00 | 1.84% | 20,198,500 |
| Aug 19, 2026 | 326.00 | 330.00 | 324.00 | 326.00 | 326.00 | - | 7,146,900 |
| Aug 18, 2026 | 324.00 | 330.00 | 316.00 | 326.00 | 326.00 | 0.62% | 16,820,400 |
| Aug 14, 2026 | 320.00 | 326.00 | 314.00 | 324.00 | 324.00 | 1.89% | 10,250,500 |
| Aug 13, 2026 | 332.00 | 332.00 | 318.00 | 318.00 | 318.00 | -4.22% | 18,363,400 |
| Aug 12, 2026 | 320.00 | 332.00 | 318.00 | 332.00 | 332.00 | 3.75% | 20,166,700 |
| Aug 11, 2026 | 314.00 | 326.00 | 310.00 | 320.00 | 320.00 | 1.27% | 19,517,800 |
| Aug 10, 2026 | 314.00 | 320.00 | 312.00 | 316.00 | 316.00 | 0.64% | 11,119,500 |
| Aug 7, 2026 | 312.00 | 314.00 | 304.00 | 314.00 | 314.00 | 0.64% | 13,817,800 |
| Aug 6, 2026 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 1.30% | 14,895,500 |
| Aug 5, 2026 | 302.00 | 314.00 | 302.00 | 308.00 | 308.00 | 2.67% | 21,636,400 |
| Aug 4, 2026 | 290.00 | 300.00 | 286.00 | 300.00 | 300.00 | 3.45% | 14,992,700 |
| Aug 3, 2026 | 284.00 | 292.00 | 284.00 | 290.00 | 290.00 | 2.11% | 14,954,500 |
| Jul 31, 2026 | 280.00 | 286.00 | 276.00 | 284.00 | 284.00 | 1.43% | 13,832,800 |
| Jul 30, 2026 | 276.00 | 280.00 | 272.00 | 280.00 | 280.00 | 1.45% | 7,256,300 |
| Jul 29, 2026 | 280.00 | 282.00 | 274.00 | 276.00 | 276.00 | -1.43% | 6,640,000 |
| Jul 28, 2026 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | -0.71% | 9,889,500 |
| Jul 27, 2026 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 12,701,300 |
| Jul 24, 2026 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | -0.70% | 8,804,000 |
| Jul 23, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | -0.70% | 8,837,100 |
| Jul 22, 2026 | 288.00 | 288.00 | 282.00 | 286.00 | 286.00 | -0.69% | 8,464,900 |
| Jul 21, 2026 | 286.00 | 292.00 | 286.00 | 288.00 | 288.00 | 1.41% | 8,760,200 |
| 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 |