PT Delta Djakarta Tbk (IDX:DLTA)
Indonesia · Delayed Price · Currency is IDR 2,000.00
-10.00 (-0.50%)
May 13, 2026, 3:28 PM WIB
PT Delta Djakarta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2,010.00 | 2,010.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.50% | 16,200 |
| May 12, 2026 | 2,000.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | 0.50% | 125,300 |
| May 11, 2026 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 40,000 |
| May 8, 2026 | 2,020.00 | 2,020.00 | 1,995.00 | 2,000.00 | 2,000.00 | - | 35,900 |
| May 7, 2026 | 1,990.00 | 2,010.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.50% | 54,000 |
| May 6, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 5,300 |
| May 5, 2026 | 1,995.00 | 1,995.00 | 1,980.00 | 1,990.00 | 1,990.00 | - | 40,300 |
| May 4, 2026 | 2,010.00 | 2,010.00 | 1,980.00 | 1,990.00 | 1,990.00 | -0.50% | 110,900 |
| Apr 30, 2026 | 1,995.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.25% | 40,700 |
| Apr 29, 2026 | 2,010.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.25% | 28,300 |
| Apr 28, 2026 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | - | 30,100 |
| Apr 27, 2026 | 2,010.00 | 2,010.00 | 1,985.00 | 2,000.00 | 2,000.00 | - | 23,600 |
| Apr 24, 2026 | 2,010.00 | 2,020.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.50% | 46,400 |
| Apr 23, 2026 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.50% | 11,700 |
| Apr 22, 2026 | 2,010.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | 1.00% | 40,000 |
| Apr 21, 2026 | 2,010.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 47,500 |
| Apr 20, 2026 | 2,010.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | - | 26,500 |
| Apr 17, 2026 | 2,010.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | 0.50% | 1,800 |
| Apr 16, 2026 | 2,000.00 | 2,010.00 | 1,960.00 | 2,000.00 | 2,000.00 | 0.25% | 67,500 |
| Apr 15, 2026 | 2,000.00 | 2,000.00 | 1,975.00 | 1,995.00 | 1,995.00 | -0.25% | 49,600 |
| Apr 14, 2026 | 2,010.00 | 2,020.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.25% | 48,800 |
| Apr 13, 2026 | 2,010.00 | 2,030.00 | 1,975.00 | 1,995.00 | 1,995.00 | -0.25% | 36,800 |
| Apr 10, 2026 | 1,965.00 | 2,020.00 | 1,965.00 | 2,000.00 | 2,000.00 | 1.78% | 206,500 |
| Apr 9, 2026 | 1,965.00 | 1,985.00 | 1,960.00 | 1,965.00 | 1,965.00 | 0.77% | 23,200 |
| Apr 8, 2026 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.52% | 5,400 |
| Apr 7, 2026 | 1,960.00 | 1,960.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.27% | 8,000 |
| Apr 6, 2026 | 1,940.00 | 1,965.00 | 1,935.00 | 1,965.00 | 1,965.00 | 1.29% | 16,700 |
| Apr 2, 2026 | 1,980.00 | 2,000.00 | 1,935.00 | 1,940.00 | 1,940.00 | -1.77% | 237,300 |
| Apr 1, 2026 | 1,940.00 | 1,975.00 | 1,930.00 | 1,975.00 | 1,975.00 | 2.60% | 285,000 |
| Mar 31, 2026 | 1,925.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,925.00 | - | 136,200 |
| Mar 30, 2026 | 1,940.00 | 1,940.00 | 1,910.00 | 1,925.00 | 1,925.00 | -0.77% | 95,400 |
| Mar 27, 2026 | 1,940.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,940.00 | - | 37,900 |
| Mar 26, 2026 | 1,940.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,940.00 | - | 35,500 |
| Mar 25, 2026 | 1,930.00 | 1,940.00 | 1,925.00 | 1,940.00 | 1,940.00 | 0.52% | 14,500 |
| Mar 17, 2026 | 1,925.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | 0.52% | 85,000 |
| Mar 16, 2026 | 1,930.00 | 1,930.00 | 1,915.00 | 1,920.00 | 1,920.00 | -0.52% | 176,000 |
| Mar 13, 2026 | 1,940.00 | 1,940.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.52% | 51,900 |
| Mar 12, 2026 | 1,940.00 | 1,940.00 | 1,935.00 | 1,940.00 | 1,940.00 | - | 19,400 |
| Mar 11, 2026 | 1,945.00 | 1,950.00 | 1,935.00 | 1,940.00 | 1,940.00 | -0.51% | 22,700 |
| Mar 10, 2026 | 1,950.00 | 1,950.00 | 1,935.00 | 1,950.00 | 1,950.00 | 1.04% | 12,800 |
| Mar 9, 2026 | 1,950.00 | 1,950.00 | 1,920.00 | 1,930.00 | 1,930.00 | -1.28% | 188,400 |
| Mar 6, 2026 | 1,960.00 | 1,980.00 | 1,950.00 | 1,955.00 | 1,955.00 | -0.51% | 142,500 |
| Mar 5, 2026 | 1,955.00 | 1,970.00 | 1,950.00 | 1,965.00 | 1,965.00 | 0.51% | 20,600 |
| Mar 4, 2026 | 1,970.00 | 1,975.00 | 1,935.00 | 1,955.00 | 1,955.00 | -0.76% | 70,100 |
| Mar 3, 2026 | 1,955.00 | 1,980.00 | 1,955.00 | 1,970.00 | 1,970.00 | 0.51% | 11,400 |
| Mar 2, 2026 | 1,975.00 | 1,975.00 | 1,945.00 | 1,960.00 | 1,960.00 | -1.01% | 149,700 |
| 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 |