PT Delta Djakarta Tbk (IDX:DLTA)
Indonesia · Delayed Price · Currency is IDR 2,030.00
+10.00 (0.50%)
Oct 27, 2025, 3:35 PM WIB
PT Delta Djakarta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2,020.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.50% | 154,900 |
| Oct 24, 2025 | 2,030.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | - | 31,300 |
| Oct 23, 2025 | 2,000.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1.00% | 59,600 |
| Oct 22, 2025 | 1,995.00 | 2,020.00 | 1,995.00 | 2,000.00 | 2,000.00 | 0.25% | 51,500 |
| Oct 21, 2025 | 2,010.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.75% | 15,000 |
| Oct 20, 2025 | 1,970.00 | 2,050.00 | 1,965.00 | 2,010.00 | 2,010.00 | 2.03% | 70,400 |
| Oct 17, 2025 | 1,965.00 | 1,970.00 | 1,960.00 | 1,970.00 | 1,970.00 | 0.25% | 14,000 |
| Oct 16, 2025 | 1,965.00 | 1,970.00 | 1,955.00 | 1,965.00 | 1,965.00 | 0.77% | 61,700 |
| Oct 15, 2025 | 1,960.00 | 1,960.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.26% | 26,700 |
| Oct 14, 2025 | 1,975.00 | 1,985.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.76% | 54,000 |
| Oct 13, 2025 | 1,985.00 | 2,000.00 | 1,965.00 | 1,970.00 | 1,970.00 | -1.50% | 50,300 |
| Oct 10, 2025 | 2,010.00 | 2,010.00 | 1,980.00 | 2,000.00 | 2,000.00 | -0.50% | 75,900 |
| Oct 9, 2025 | 1,975.00 | 2,020.00 | 1,970.00 | 2,010.00 | 2,010.00 | 1.77% | 152,400 |
| Oct 8, 2025 | 1,990.00 | 1,990.00 | 1,965.00 | 1,975.00 | 1,975.00 | -0.75% | 106,500 |
| Oct 7, 2025 | 1,995.00 | 1,995.00 | 1,980.00 | 1,990.00 | 1,990.00 | 0.25% | 14,300 |
| Oct 6, 2025 | 2,000.00 | 2,000.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.75% | 9,700 |
| Oct 3, 2025 | 1,990.00 | 2,010.00 | 1,975.00 | 2,000.00 | 2,000.00 | 0.50% | 29,400 |
| Oct 2, 2025 | 1,995.00 | 1,995.00 | 1,980.00 | 1,990.00 | 1,990.00 | -0.25% | 63,500 |
| Oct 1, 2025 | 1,995.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,995.00 | - | 41,100 |
| Sep 30, 2025 | 2,000.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | -1.24% | 52,700 |
| Sep 29, 2025 | 2,030.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1.00% | 179,100 |
| 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 |