Skip to main content
logo
PT Delta Djakarta Tbk (IDX:DLTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,010.00
-10.00 (-0.50%)
Aug 5, 2025, 2:50 PM WIB

PT Delta Djakarta Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20252,010.002,020.002,000.002,010.002,010.00-0.50%8,800
Aug 4, 20252,000.002,020.002,000.002,020.002,020.001.00%171,300
Aug 1, 20252,000.002,020.001,985.002,000.002,000.000.76%44,400
Jul 31, 20252,030.002,030.001,985.001,985.001,985.00-1.24%267,100
Jul 30, 20252,020.002,040.002,000.002,010.002,010.00-0.50%273,100
Jul 29, 20252,040.002,040.002,020.002,020.002,020.00-0.98%21,700
Jul 28, 20252,040.002,040.002,030.002,040.002,040.00-11,300
Jul 25, 20252,050.002,060.002,010.002,040.002,040.00-0.49%30,200
Jul 24, 20252,020.002,060.002,020.002,050.002,050.001.49%69,300
Jul 23, 20252,020.002,030.002,010.002,020.002,020.000.50%65,800
Jul 22, 20252,030.002,030.002,000.002,010.002,010.00-0.99%240,600
Jul 21, 20252,030.002,040.002,010.002,030.002,030.00-72,000
Jul 18, 20252,040.002,040.002,020.002,030.002,030.00-0.49%76,600
Jul 17, 20252,040.002,040.002,010.002,040.002,040.000.99%30,200
Jul 16, 20252,020.002,040.002,010.002,020.002,020.00-0.49%57,600
Jul 15, 20252,020.002,040.002,010.002,030.002,030.000.50%37,300
Jul 14, 20252,030.002,060.002,010.002,020.002,020.00-0.98%28,800
Jul 11, 20252,030.002,060.002,030.002,040.002,040.00-34,000
Jul 10, 20252,030.002,050.002,010.002,040.002,040.000.49%46,700
Jul 9, 20252,030.002,050.002,020.002,030.002,030.00-25,900
Jul 8, 20252,050.002,050.002,030.002,030.002,030.000.50%16,500
Jul 7, 20252,030.002,050.002,010.002,020.002,020.00-1.46%86,300
Jul 4, 20252,020.002,050.002,010.002,050.002,050.001.49%36,400
Jul 3, 20252,050.002,050.002,000.002,020.002,020.00-1.46%68,000
Jul 2, 20252,100.002,100.002,040.002,050.002,050.00-40,500
Jul 1, 20252,110.002,110.001,990.002,050.002,050.00-9.69%364,100
Jun 30, 20252,280.002,300.002,240.002,270.002,098.00-752,200
Jun 26, 20252,230.002,270.002,220.002,270.002,098.001.79%209,800
Jun 25, 20252,230.002,230.002,200.002,230.002,061.030.45%111,600
Jun 24, 20252,170.002,250.002,170.002,220.002,051.794.72%228,100
Jun 23, 20252,190.002,190.002,080.002,120.001,959.37-3.20%98,200
Jun 20, 20252,200.002,200.002,170.002,190.002,024.06-0.90%50,000
Jun 19, 20252,300.002,330.002,200.002,210.002,042.55-3.91%176,400
Jun 18, 20252,250.002,300.002,210.002,300.002,125.732.22%188,500
Jun 17, 20252,260.002,260.002,220.002,250.002,079.52-0.44%22,000
Jun 16, 20252,260.002,270.002,210.002,260.002,088.76-65,200
Jun 13, 20252,260.002,270.002,260.002,260.002,088.76-23,300
Jun 12, 20252,240.002,260.002,220.002,260.002,088.760.89%90,400
Jun 11, 20252,230.002,260.002,210.002,240.002,070.270.90%62,800
Jun 10, 20252,210.002,230.002,210.002,220.002,051.790.45%33,000
Jun 5, 20252,210.002,230.002,210.002,210.002,042.55-0.90%73,500
Jun 4, 20252,210.002,230.002,200.002,230.002,061.030.90%155,500
Jun 3, 20252,190.002,220.002,190.002,210.002,042.550.45%234,300
Jun 2, 20252,200.002,230.002,190.002,200.002,033.30-0.45%107,400
May 28, 20252,200.002,220.002,190.002,210.002,042.55-0.45%174,800
May 27, 20252,200.002,220.002,190.002,220.002,051.790.91%137,300
May 26, 20252,190.002,210.002,160.002,200.002,033.30-134,200
May 23, 20252,220.002,230.002,130.002,200.002,033.30-0.90%121,100
May 22, 20252,230.002,230.002,220.002,220.002,051.79-0.45%77,100
May 21, 20252,220.002,230.002,200.002,230.002,061.030.45%38,700