PT Delta Djakarta Tbk (IDX:DLTA)
Indonesia · Delayed Price · Currency is IDR 1,985.00
+5.00 (0.25%)
Aug 29, 2025, 9:13 AM WIB
PT Delta Djakarta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,985.00 | 1,985.00 | 1,975.00 | 1,985.00 | 1,985.00 | - | 66,100 |
| 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 |
| Jul 16, 2025 | 2,020.00 | 2,040.00 | 2,010.00 | 2,020.00 | 2,020.00 | -0.49% | 57,600 |
| Jul 15, 2025 | 2,020.00 | 2,040.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.50% | 37,300 |
| Jul 14, 2025 | 2,030.00 | 2,060.00 | 2,010.00 | 2,020.00 | 2,020.00 | -0.98% | 28,800 |
| Jul 11, 2025 | 2,030.00 | 2,060.00 | 2,030.00 | 2,040.00 | 2,040.00 | - | 34,000 |
| Jul 10, 2025 | 2,030.00 | 2,050.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.49% | 46,700 |
| Jul 9, 2025 | 2,030.00 | 2,050.00 | 2,020.00 | 2,030.00 | 2,030.00 | - | 25,900 |
| Jul 8, 2025 | 2,050.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0.50% | 16,500 |
| Jul 7, 2025 | 2,030.00 | 2,050.00 | 2,010.00 | 2,020.00 | 2,020.00 | -1.46% | 86,300 |
| Jul 4, 2025 | 2,020.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | 1.49% | 36,400 |
| Jul 3, 2025 | 2,050.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | -1.46% | 68,000 |
| Jul 2, 2025 | 2,100.00 | 2,100.00 | 2,040.00 | 2,050.00 | 2,050.00 | - | 40,500 |
| Jul 1, 2025 | 2,110.00 | 2,110.00 | 1,990.00 | 2,050.00 | 2,050.00 | -9.69% | 364,100 |
| Jun 30, 2025 | 2,280.00 | 2,300.00 | 2,240.00 | 2,270.00 | 2,098.00 | - | 752,200 |
| Jun 26, 2025 | 2,230.00 | 2,270.00 | 2,220.00 | 2,270.00 | 2,098.00 | 1.79% | 209,800 |
| Jun 25, 2025 | 2,230.00 | 2,230.00 | 2,200.00 | 2,230.00 | 2,061.03 | 0.45% | 111,600 |
| Jun 24, 2025 | 2,170.00 | 2,250.00 | 2,170.00 | 2,220.00 | 2,051.79 | 4.72% | 228,100 |
| Jun 23, 2025 | 2,190.00 | 2,190.00 | 2,080.00 | 2,120.00 | 1,959.37 | -3.20% | 98,200 |
| Jun 20, 2025 | 2,200.00 | 2,200.00 | 2,170.00 | 2,190.00 | 2,024.06 | -0.90% | 50,000 |
| Jun 19, 2025 | 2,300.00 | 2,330.00 | 2,200.00 | 2,210.00 | 2,042.55 | -3.91% | 176,400 |
| Jun 18, 2025 | 2,250.00 | 2,300.00 | 2,210.00 | 2,300.00 | 2,125.73 | 2.22% | 188,500 |