PT Delta Giri Wacana Tbk (IDX:DGWG)
Indonesia · Delayed Price · Currency is IDR 278.00
-8.00 (-2.80%)
Last updated: Jun 30, 2026, 2:37 PM WIB
PT Delta Giri Wacana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 388.00 | 390.00 | 376.00 | 378.00 | 369.81 | -2.58% | 6,155,400 |
| Apr 30, 2026 | 400.00 | 402.00 | 376.00 | 388.00 | 379.59 | -2.02% | 9,310,700 |
| Apr 29, 2026 | 390.00 | 398.00 | 388.00 | 396.00 | 387.42 | 1.54% | 11,380,700 |
| Apr 28, 2026 | 390.00 | 392.00 | 386.00 | 390.00 | 381.55 | - | 7,163,500 |
| Apr 27, 2026 | 404.00 | 406.00 | 388.00 | 390.00 | 381.55 | -2.99% | 12,130,100 |
| Apr 24, 2026 | 406.00 | 420.00 | 396.00 | 402.00 | 393.29 | -0.50% | 24,361,500 |
| Apr 23, 2026 | 394.00 | 412.00 | 394.00 | 404.00 | 395.25 | 2.54% | 16,259,700 |
| Apr 22, 2026 | 382.00 | 396.00 | 378.00 | 394.00 | 385.46 | 3.68% | 14,008,100 |
| Apr 21, 2026 | 384.00 | 390.00 | 378.00 | 380.00 | 371.77 | -1.04% | 14,061,100 |
| Apr 20, 2026 | 402.00 | 404.00 | 384.00 | 384.00 | 375.68 | -5.88% | 12,297,500 |
| Apr 17, 2026 | 398.00 | 412.00 | 394.00 | 408.00 | 399.16 | 3.55% | 23,402,800 |
| Apr 16, 2026 | 390.00 | 394.00 | 384.00 | 394.00 | 385.46 | 1.55% | 9,108,100 |
| Apr 15, 2026 | 396.00 | 400.00 | 388.00 | 388.00 | 379.59 | -1.52% | 8,826,900 |
| Apr 14, 2026 | 388.00 | 396.00 | 388.00 | 394.00 | 385.46 | 2.07% | 11,208,800 |
| Apr 13, 2026 | 392.00 | 392.00 | 378.00 | 386.00 | 377.64 | -1.53% | 10,768,100 |
| Apr 10, 2026 | 390.00 | 398.00 | 388.00 | 392.00 | 383.51 | 1.03% | 13,360,400 |