PT Delta Djakarta Tbk (IDX:DLTA)
Indonesia · Delayed Price · Currency is IDR 2,020.00
+20.00 (1.00%)
Sep 29, 2025, 4:00 PM WIB
PT Delta Djakarta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.44% | 317,300 |
| Sep 25, 2025 | 2,070.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,050.00 | -0.97% | 23,900 |
| Sep 24, 2025 | 2,050.00 | 2,090.00 | 2,000.00 | 2,070.00 | 2,070.00 | 0.98% | 57,600 |
| Sep 23, 2025 | 2,010.00 | 2,120.00 | 2,000.00 | 2,050.00 | 2,050.00 | 2.50% | 271,500 |
| Sep 22, 2025 | 2,000.00 | 2,020.00 | 1,995.00 | 2,000.00 | 2,000.00 | - | 83,400 |
| Sep 19, 2025 | 2,000.00 | 2,040.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.50% | 38,300 |
| Sep 18, 2025 | 1,990.00 | 2,010.00 | 1,985.00 | 2,010.00 | 2,010.00 | 1.01% | 51,800 |
| Sep 17, 2025 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.50% | 13,500 |
| Sep 16, 2025 | 1,990.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 1.01% | 82,200 |
| Sep 15, 2025 | 1,995.00 | 1,995.00 | 1,970.00 | 1,980.00 | 1,980.00 | - | 29,100 |
| Sep 12, 2025 | 1,995.00 | 2,000.00 | 1,960.00 | 1,980.00 | 1,980.00 | -0.25% | 58,700 |
| Sep 11, 2025 | 1,980.00 | 1,995.00 | 1,965.00 | 1,985.00 | 1,985.00 | 0.25% | 29,700 |
| Sep 10, 2025 | 1,970.00 | 1,985.00 | 1,960.00 | 1,980.00 | 1,980.00 | 0.51% | 38,900 |
| Sep 9, 2025 | 1,960.00 | 1,970.00 | 1,930.00 | 1,970.00 | 1,970.00 | 0.51% | 87,800 |
| Sep 8, 2025 | 1,970.00 | 1,975.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.25% | 36,700 |
| Sep 4, 2025 | 1,975.00 | 1,980.00 | 1,950.00 | 1,965.00 | 1,965.00 | -0.51% | 198,900 |
| Sep 3, 2025 | 1,975.00 | 1,990.00 | 1,970.00 | 1,975.00 | 1,975.00 | - | 61,800 |
| Sep 2, 2025 | 1,985.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.50% | 44,600 |
| Sep 1, 2025 | 1,985.00 | 1,990.00 | 1,960.00 | 1,985.00 | 1,985.00 | - | 20,800 |
| Aug 29, 2025 | 1,990.00 | 1,990.00 | 1,980.00 | 1,985.00 | 1,985.00 | - | 121,000 |
| Aug 28, 2025 | 1,985.00 | 1,990.00 | 1,975.00 | 1,985.00 | 1,985.00 | - | 70,800 |
| Aug 27, 2025 | 1,985.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,985.00 | - | 22,100 |
| Aug 26, 2025 | 1,985.00 | 1,995.00 | 1,980.00 | 1,985.00 | 1,985.00 | - | 69,000 |
| Aug 25, 2025 | 1,985.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,985.00 | - | 97,700 |
| Aug 22, 2025 | 1,980.00 | 1,995.00 | 1,980.00 | 1,985.00 | 1,985.00 | 0.51% | 71,600 |
| Aug 21, 2025 | 1,985.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.50% | 147,300 |
| Aug 20, 2025 | 1,995.00 | 1,995.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.25% | 67,100 |
| Aug 19, 2025 | 2,000.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,990.00 | 0.76% | 37,700 |
| Aug 15, 2025 | 1,990.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.75% | 274,600 |
| Aug 14, 2025 | 2,010.00 | 2,030.00 | 1,985.00 | 1,990.00 | 1,990.00 | - | 281,200 |
| Aug 13, 2025 | 2,020.00 | 2,050.00 | 1,990.00 | 1,990.00 | 1,990.00 | -1.49% | 305,100 |
| Aug 12, 2025 | 2,010.00 | 2,040.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.50% | 195,400 |
| Aug 11, 2025 | 2,010.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | - | 85,700 |
| Aug 8, 2025 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.50% | 43,500 |
| Aug 7, 2025 | 2,000.00 | 2,020.00 | 1,995.00 | 2,000.00 | 2,000.00 | - | 49,900 |
| Aug 6, 2025 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 44,700 |
| Aug 5, 2025 | 2,010.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.50% | 136,300 |
| Aug 4, 2025 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1.00% | 171,300 |
| Aug 1, 2025 | 2,000.00 | 2,020.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.76% | 44,400 |
| Jul 31, 2025 | 2,030.00 | 2,030.00 | 1,985.00 | 1,985.00 | 1,985.00 | -1.24% | 267,100 |
| Jul 30, 2025 | 2,020.00 | 2,040.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.50% | 273,100 |
| Jul 29, 2025 | 2,040.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.98% | 21,700 |
| Jul 28, 2025 | 2,040.00 | 2,040.00 | 2,030.00 | 2,040.00 | 2,040.00 | - | 11,300 |
| Jul 25, 2025 | 2,050.00 | 2,060.00 | 2,010.00 | 2,040.00 | 2,040.00 | -0.49% | 30,200 |
| Jul 24, 2025 | 2,020.00 | 2,060.00 | 2,020.00 | 2,050.00 | 2,050.00 | 1.49% | 69,300 |
| Jul 23, 2025 | 2,020.00 | 2,030.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.50% | 65,800 |
| Jul 22, 2025 | 2,030.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.99% | 240,600 |
| Jul 21, 2025 | 2,030.00 | 2,040.00 | 2,010.00 | 2,030.00 | 2,030.00 | - | 72,000 |
| Jul 18, 2025 | 2,040.00 | 2,040.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.49% | 76,600 |
| Jul 17, 2025 | 2,040.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.99% | 30,200 |