PT Delta Djakarta Tbk (IDX:DLTA)
Indonesia · Delayed Price · Currency is IDR 1,980.00
0.00 (0.00%)
At close: Feb 27, 2026
PT Delta Djakarta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,985.00 | 2,020.00 | 1,970.00 | 1,980.00 | 1,980.00 | - | 101,600 |
| Feb 26, 2026 | 1,995.00 | 1,995.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.75% | 238,200 |
| Feb 25, 2026 | 2,000.00 | 2,000.00 | 1,985.00 | 1,995.00 | 1,995.00 | - | 43,800 |
| Feb 24, 2026 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.25% | 20,900 |
| Feb 23, 2026 | 2,000.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | - | 36,700 |
| Feb 20, 2026 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 9,500 |
| Feb 19, 2026 | 2,020.00 | 2,020.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.50% | 19,200 |
| Feb 18, 2026 | 2,000.00 | 2,010.00 | 1,985.00 | 2,010.00 | 2,010.00 | 1.26% | 29,700 |
| Feb 13, 2026 | 1,980.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,985.00 | 0.25% | 4,400 |
| Feb 12, 2026 | 1,995.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.25% | 22,200 |
| Feb 11, 2026 | 1,980.00 | 1,995.00 | 1,975.00 | 1,985.00 | 1,985.00 | - | 101,100 |
| Feb 10, 2026 | 1,980.00 | 1,995.00 | 1,980.00 | 1,985.00 | 1,985.00 | 0.51% | 80,100 |
| Feb 9, 2026 | 1,970.00 | 1,980.00 | 1,960.00 | 1,975.00 | 1,975.00 | -0.25% | 19,000 |
| Feb 6, 2026 | 1,965.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,980.00 | 0.76% | 53,100 |
| Feb 5, 2026 | 1,965.00 | 2,040.00 | 1,960.00 | 1,965.00 | 1,965.00 | - | 286,500 |
| Feb 4, 2026 | 1,970.00 | 1,970.00 | 1,955.00 | 1,965.00 | 1,965.00 | -0.25% | 54,500 |
| Feb 3, 2026 | 1,960.00 | 1,980.00 | 1,950.00 | 1,970.00 | 1,970.00 | 0.51% | 116,600 |
| Feb 2, 2026 | 1,960.00 | 1,960.00 | 1,935.00 | 1,960.00 | 1,960.00 | - | 165,300 |
| Jan 30, 2026 | 1,985.00 | 1,990.00 | 1,940.00 | 1,960.00 | 1,960.00 | 1.55% | 51,600 |
| Jan 29, 2026 | 1,970.00 | 1,995.00 | 1,925.00 | 1,930.00 | 1,930.00 | -2.03% | 323,700 |
| Jan 28, 2026 | 2,000.00 | 2,000.00 | 1,950.00 | 1,970.00 | 1,970.00 | -2.48% | 318,400 |
| Jan 27, 2026 | 2,030.00 | 2,040.00 | 2,010.00 | 2,020.00 | 2,020.00 | - | 12,300 |
| Jan 26, 2026 | 2,030.00 | 2,030.00 | 2,010.00 | 2,020.00 | 2,020.00 | -0.49% | 13,700 |
| Jan 23, 2026 | 2,030.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | - | 9,500 |
| Jan 22, 2026 | 2,020.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.50% | 93,700 |
| Jan 21, 2026 | 2,030.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.49% | 37,700 |
| Jan 20, 2026 | 2,020.00 | 2,040.00 | 2,010.00 | 2,030.00 | 2,030.00 | -0.49% | 17,500 |
| Jan 19, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | -0.49% | 47,300 |
| Jan 15, 2026 | 2,030.00 | 2,050.00 | 1,995.00 | 2,050.00 | 2,050.00 | 2.50% | 143,000 |
| Jan 14, 2026 | 2,050.00 | 2,050.00 | 1,975.00 | 2,000.00 | 2,000.00 | 0.50% | 393,800 |
| Jan 13, 2026 | 2,000.00 | 2,050.00 | 1,985.00 | 1,990.00 | 1,990.00 | -0.50% | 578,600 |
| Jan 12, 2026 | 2,050.00 | 2,050.00 | 1,995.00 | 2,000.00 | 2,000.00 | -1.96% | 235,500 |
| Jan 9, 2026 | 2,020.00 | 2,080.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.99% | 128,500 |
| Jan 8, 2026 | 2,040.00 | 2,060.00 | 2,010.00 | 2,020.00 | 2,020.00 | -0.98% | 179,400 |
| Jan 7, 2026 | 2,050.00 | 2,090.00 | 2,020.00 | 2,040.00 | 2,040.00 | 1.49% | 375,400 |
| Jan 6, 2026 | 2,010.00 | 2,060.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.50% | 364,800 |
| Jan 5, 2026 | 2,020.00 | 2,060.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.50% | 223,400 |
| Jan 2, 2026 | 2,020.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.50% | 46,400 |
| Dec 30, 2025 | 2,020.00 | 2,070.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | 18,300 |
| Dec 29, 2025 | 2,030.00 | 2,050.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.50% | 12,800 |
| Dec 24, 2025 | 1,990.00 | 2,030.00 | 1,985.00 | 2,010.00 | 2,010.00 | 1.01% | 120,300 |
| Dec 23, 2025 | 2,000.00 | 2,010.00 | 1,950.00 | 1,990.00 | 1,990.00 | -0.50% | 321,600 |
| Dec 22, 2025 | 1,995.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | 0.25% | 367,700 |
| Dec 19, 2025 | 2,020.00 | 2,020.00 | 1,985.00 | 1,995.00 | 1,995.00 | -0.75% | 104,800 |
| Dec 18, 2025 | 2,040.00 | 2,070.00 | 1,985.00 | 2,010.00 | 2,010.00 | -0.50% | 139,500 |
| Dec 17, 2025 | 2,020.00 | 2,030.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | 4,600 |
| Dec 16, 2025 | 2,030.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.49% | 11,700 |
| Dec 15, 2025 | 2,000.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.50% | 19,200 |
| Dec 12, 2025 | 2,000.00 | 2,030.00 | 1,995.00 | 2,000.00 | 2,000.00 | - | 11,700 |
| Dec 11, 2025 | 2,040.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.96% | 78,600 |