Skip to main content
logo
PT Delta Djakarta Tbk (IDX:DLTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,040.00
-10.00 (-0.49%)
At close: Jan 19, 2026

PT Delta Djakarta Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 20262,030.002,050.001,995.002,050.002,050.002.50%143,000
Jan 14, 20262,050.002,050.001,975.002,000.002,000.000.50%393,800
Jan 13, 20262,000.002,050.001,985.001,990.001,990.00-0.50%578,600
Jan 12, 20262,050.002,050.001,995.002,000.002,000.00-1.96%235,500
Jan 9, 20262,020.002,080.002,010.002,040.002,040.000.99%128,500
Jan 8, 20262,040.002,060.002,010.002,020.002,020.00-0.98%179,400
Jan 7, 20262,050.002,090.002,020.002,040.002,040.001.49%375,400
Jan 6, 20262,010.002,060.002,000.002,010.002,010.000.50%364,800
Jan 5, 20262,020.002,060.001,995.002,000.002,000.00-0.50%223,400
Jan 2, 20262,020.002,030.002,000.002,010.002,010.00-0.50%46,400
Dec 30, 20252,020.002,070.002,020.002,020.002,020.00-18,300
Dec 29, 20252,030.002,050.002,010.002,020.002,020.000.50%12,800
Dec 24, 20251,990.002,030.001,985.002,010.002,010.001.01%120,300
Dec 23, 20252,000.002,010.001,950.001,990.001,990.00-0.50%321,600
Dec 22, 20251,995.002,000.001,975.002,000.002,000.000.25%367,700
Dec 19, 20252,020.002,020.001,985.001,995.001,995.00-0.75%104,800
Dec 18, 20252,040.002,070.001,985.002,010.002,010.00-0.50%139,500
Dec 17, 20252,020.002,030.002,020.002,020.002,020.00-4,600
Dec 16, 20252,030.002,030.002,000.002,020.002,020.00-0.49%11,700
Dec 15, 20252,000.002,030.002,000.002,030.002,030.001.50%19,200
Dec 12, 20252,000.002,030.001,995.002,000.002,000.00-11,700
Dec 11, 20252,040.002,060.002,000.002,000.002,000.00-1.96%78,600
Dec 10, 20252,050.002,050.002,010.002,040.002,040.000.49%12,100
Dec 9, 20252,050.002,060.002,030.002,030.002,030.00-1.46%23,800
Dec 8, 20252,040.002,060.002,020.002,060.002,060.000.49%34,400
Dec 5, 20252,050.002,060.002,030.002,050.002,050.00-13,900
Dec 4, 20252,030.002,050.002,010.002,050.002,050.000.99%21,500
Dec 3, 20252,040.002,050.002,030.002,030.002,030.00-0.49%7,200
Dec 2, 20252,050.002,050.002,030.002,040.002,040.00-11,800
Dec 1, 20252,050.002,070.002,040.002,040.002,040.00-0.97%10,500
Nov 28, 20252,070.002,090.002,060.002,060.002,060.00-0.48%17,000
Nov 27, 20252,080.002,090.002,070.002,070.002,070.00-1.43%3,400
Nov 26, 20252,050.002,100.002,050.002,100.002,100.001.94%15,600
Nov 25, 20252,090.002,120.002,050.002,060.002,060.00-1.44%77,900
Nov 24, 20252,100.002,100.002,050.002,090.002,090.00-0.48%37,700
Nov 21, 20252,070.002,110.002,040.002,100.002,100.001.45%11,600
Nov 20, 20252,080.002,080.002,050.002,070.002,070.00-60,700
Nov 19, 20252,070.002,070.002,070.002,070.002,070.00-1,300
Nov 18, 20252,070.002,080.002,060.002,070.002,070.00-0.48%29,200
Nov 17, 20252,090.002,090.002,070.002,080.002,080.00-28,900
Nov 14, 20252,090.002,090.002,060.002,080.002,080.00-0.48%12,800
Nov 13, 20252,100.002,120.002,090.002,090.002,090.00-0.48%51,300
Nov 12, 20252,080.002,120.002,080.002,100.002,100.000.96%34,800
Nov 11, 20252,100.002,100.002,040.002,080.002,080.00-0.95%36,500
Nov 10, 20252,110.002,130.002,080.002,100.002,100.000.48%22,700
Nov 7, 20252,080.002,140.002,080.002,090.002,090.000.48%11,900
Nov 6, 20252,100.002,130.002,050.002,080.002,080.00-2.35%58,900
Nov 5, 20252,100.002,130.002,090.002,130.002,130.000.95%129,700
Nov 4, 20252,120.002,120.002,080.002,110.002,110.000.96%139,700
Nov 3, 20252,060.002,090.002,060.002,090.002,090.001.46%44,300