PT Delta Djakarta Tbk (IDX:DLTA)
Indonesia · Delayed Price · Currency is IDR 1,790.00
-15.00 (-0.83%)
Sep 2, 2026, 11:39 AM WIB
PT Delta Djakarta Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,780.00 | 1,790.00 | 1,780.00 | 1,790.00 | - | 0.56% | 56,900 |
| Aug 31, 2026 | 1,785.00 | 1,785.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.28% | 29,000 |
| Aug 28, 2026 | 1,790.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,785.00 | - | 34,100 |
| Aug 27, 2026 | 1,785.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,785.00 | - | 76,500 |
| Aug 26, 2026 | 1,785.00 | 1,795.00 | 1,780.00 | 1,785.00 | 1,785.00 | - | 102,300 |
| Aug 24, 2026 | 1,800.00 | 1,800.00 | 1,775.00 | 1,785.00 | 1,785.00 | - | 68,900 |
| Aug 21, 2026 | 1,790.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,785.00 | -0.28% | 74,500 |
| Aug 20, 2026 | 1,790.00 | 1,790.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.28% | 19,600 |
| Aug 19, 2026 | 1,785.00 | 1,785.00 | 1,775.00 | 1,785.00 | 1,785.00 | - | 20,000 |
| Aug 18, 2026 | 1,785.00 | 1,795.00 | 1,775.00 | 1,785.00 | 1,785.00 | - | 61,200 |
| Aug 14, 2026 | 1,785.00 | 1,805.00 | 1,775.00 | 1,785.00 | 1,785.00 | - | 108,600 |
| Aug 13, 2026 | 1,790.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,785.00 | -0.28% | 10,900 |
| Aug 12, 2026 | 1,775.00 | 1,795.00 | 1,775.00 | 1,790.00 | 1,790.00 | 0.56% | 35,000 |
| Aug 11, 2026 | 1,790.00 | 1,795.00 | 1,775.00 | 1,780.00 | 1,780.00 | -0.56% | 51,100 |
| Aug 10, 2026 | 1,785.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.28% | 16,800 |
| Aug 7, 2026 | 1,785.00 | 1,805.00 | 1,775.00 | 1,785.00 | 1,785.00 | 0.56% | 290,300 |
| Aug 6, 2026 | 1,790.00 | 1,790.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.56% | 40,300 |
| Aug 5, 2026 | 1,775.00 | 1,790.00 | 1,775.00 | 1,785.00 | 1,785.00 | 0.56% | 78,700 |
| Aug 4, 2026 | 1,770.00 | 1,780.00 | 1,770.00 | 1,775.00 | 1,775.00 | -0.28% | 48,600 |
| Aug 3, 2026 | 1,775.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | - | 51,100 |
| Jul 31, 2026 | 1,780.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,780.00 | - | 148,100 |
| Jul 30, 2026 | 1,780.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | 0.28% | 52,400 |
| Jul 29, 2026 | 1,780.00 | 1,785.00 | 1,775.00 | 1,775.00 | 1,775.00 | - | 20,200 |
| Jul 28, 2026 | 1,775.00 | 1,785.00 | 1,765.00 | 1,775.00 | 1,775.00 | - | 185,700 |
| Jul 27, 2026 | 1,785.00 | 1,785.00 | 1,770.00 | 1,775.00 | 1,775.00 | -0.28% | 101,700 |
| Jul 24, 2026 | 1,785.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | - | 84,100 |
| Jul 23, 2026 | 1,780.00 | 1,785.00 | 1,775.00 | 1,780.00 | 1,780.00 | 0.28% | 65,900 |
| Jul 22, 2026 | 1,775.00 | 1,775.00 | 1,770.00 | 1,775.00 | 1,775.00 | 0.28% | 59,600 |
| Jul 21, 2026 | 1,775.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 92,900 |
| Jul 20, 2026 | 1,765.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,770.00 | 0.28% | 142,200 |
| Jul 17, 2026 | 1,755.00 | 1,770.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.57% | 62,100 |
| Jul 16, 2026 | 1,765.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,755.00 | - | 62,500 |
| Jul 15, 2026 | 1,770.00 | 1,780.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.85% | 137,100 |
| Jul 14, 2026 | 1,770.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,770.00 | 0.28% | 366,600 |
| Jul 13, 2026 | 1,765.00 | 1,770.00 | 1,760.00 | 1,765.00 | 1,765.00 | - | 23,400 |
| Jul 10, 2026 | 1,750.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.86% | 96,500 |
| Jul 9, 2026 | 1,765.00 | 1,765.00 | 1,720.00 | 1,750.00 | 1,750.00 | -0.57% | 306,300 |
| Jul 8, 2026 | 1,770.00 | 1,785.00 | 1,735.00 | 1,760.00 | 1,760.00 | -0.85% | 361,200 |
| Jul 7, 2026 | 1,760.00 | 1,775.00 | 1,755.00 | 1,775.00 | 1,775.00 | 1.14% | 456,300 |
| Jul 6, 2026 | 1,750.00 | 1,760.00 | 1,720.00 | 1,755.00 | 1,755.00 | 1.80% | 1,224,200 |
| Jul 3, 2026 | 1,910.00 | 1,910.00 | 1,900.00 | 1,905.00 | 1,724.00 | - | 2,513,000 |
| Jul 2, 2026 | 1,900.00 | 1,910.00 | 1,895.00 | 1,905.00 | 1,724.00 | - | 1,491,700 |
| Jul 1, 2026 | 1,910.00 | 1,920.00 | 1,900.00 | 1,905.00 | 1,724.00 | - | 438,700 |
| Jun 30, 2026 | 1,955.00 | 1,955.00 | 1,900.00 | 1,905.00 | 1,724.00 | 0.26% | 483,700 |
| Jun 29, 2026 | 1,925.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,719.48 | -0.52% | 195,800 |
| Jun 26, 2026 | 1,920.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,728.52 | -0.26% | 265,400 |
| Jun 25, 2026 | 1,915.00 | 1,950.00 | 1,880.00 | 1,915.00 | 1,733.05 | 0.26% | 626,100 |
| Jun 24, 2026 | 1,900.00 | 1,950.00 | 1,885.00 | 1,910.00 | 1,728.52 | 1.06% | 297,100 |
| Jun 23, 2026 | 1,875.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,710.43 | 0.80% | 202,500 |
| Jun 22, 2026 | 1,865.00 | 1,890.00 | 1,865.00 | 1,875.00 | 1,696.85 | -0.27% | 75,400 |