PT Delta Djakarta Tbk (IDX:DLTA)
Indonesia · Delayed Price · Currency is IDR 1,670.00
-10.00 (-0.60%)
Oct 30, 2026, 4:00 PM WIB
PT Delta Djakarta Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,680.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.60% | 43,100 |
| Oct 29, 2026 | 1,685.00 | 1,685.00 | 1,675.00 | 1,680.00 | 1,680.00 | - | 37,800 |
| Oct 28, 2026 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 65,200 |
| Oct 27, 2026 | 1,710.00 | 1,715.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.88% | 41,000 |
| Oct 26, 2026 | 1,700.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.29% | 9,300 |
| Oct 23, 2026 | 1,685.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,700.00 | 0.89% | 3,400 |
| Oct 22, 2026 | 1,700.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,685.00 | -1.17% | 51,100 |
| Oct 21, 2026 | 1,725.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,705.00 | 0.29% | 82,700 |
| Oct 20, 2026 | 1,640.00 | 1,710.00 | 1,640.00 | 1,700.00 | 1,700.00 | 3.66% | 124,500 |
| Oct 19, 2026 | 1,705.00 | 1,705.00 | 1,590.00 | 1,640.00 | 1,640.00 | -3.81% | 385,100 |
| Oct 16, 2026 | 1,775.00 | 1,775.00 | 1,620.00 | 1,705.00 | 1,705.00 | -3.94% | 218,600 |
| Oct 15, 2026 | 1,775.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,775.00 | - | 18,400 |
| Oct 14, 2026 | 1,765.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 0.57% | 2,200 |
| Oct 13, 2026 | 1,785.00 | 1,785.00 | 1,760.00 | 1,765.00 | 1,765.00 | 0.28% | 21,100 |
| Oct 12, 2026 | 1,785.00 | 1,785.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.28% | 20,400 |
| Oct 9, 2026 | 1,760.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1,765.00 | 0.28% | 10,200 |
| Oct 8, 2026 | 1,775.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.56% | 28,700 |
| Oct 7, 2026 | 1,770.00 | 1,770.00 | 1,765.00 | 1,770.00 | 1,770.00 | 0.28% | 2,000 |
| Oct 6, 2026 | 1,785.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,765.00 | - | 55,700 |
| Oct 5, 2026 | 1,770.00 | 1,785.00 | 1,755.00 | 1,765.00 | 1,765.00 | -0.28% | 39,500 |
| Oct 2, 2026 | 1,765.00 | 1,790.00 | 1,745.00 | 1,770.00 | 1,770.00 | -0.28% | 82,900 |
| Oct 1, 2026 | 1,780.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | - | 22,300 |
| Sep 30, 2026 | 1,765.00 | 1,800.00 | 1,765.00 | 1,775.00 | 1,775.00 | 0.57% | 36,600 |
| Sep 29, 2026 | 1,770.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1,765.00 | -0.28% | 31,500 |
| Sep 28, 2026 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.56% | 36,600 |
| Sep 25, 2026 | 1,790.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.56% | 57,800 |
| Sep 24, 2026 | 1,790.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 1,900 |
| Sep 23, 2026 | 1,785.00 | 1,790.00 | 1,785.00 | 1,790.00 | 1,790.00 | 0.28% | 4,200 |
| Sep 22, 2026 | 1,790.00 | 1,795.00 | 1,780.00 | 1,785.00 | 1,785.00 | - | 67,100 |
| Sep 21, 2026 | 1,795.00 | 1,795.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.28% | 49,100 |
| Sep 18, 2026 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 21,100 |
| Sep 17, 2026 | 1,790.00 | 1,795.00 | 1,785.00 | 1,790.00 | 1,790.00 | 0.28% | 11,800 |
| Sep 16, 2026 | 1,795.00 | 1,795.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.28% | 48,500 |
| Sep 15, 2026 | 1,790.00 | 1,795.00 | 1,785.00 | 1,790.00 | 1,790.00 | - | 64,100 |
| Sep 14, 2026 | 1,795.00 | 1,795.00 | 1,785.00 | 1,790.00 | 1,790.00 | - | 34,900 |
| Sep 11, 2026 | 1,795.00 | 1,795.00 | 1,785.00 | 1,790.00 | 1,790.00 | -0.28% | 72,200 |
| Sep 10, 2026 | 1,800.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | - | 97,600 |
| Sep 9, 2026 | 1,790.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | 0.28% | 61,000 |
| Sep 8, 2026 | 1,795.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 29,900 |
| Sep 7, 2026 | 1,805.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 28,700 |
| Sep 4, 2026 | 1,805.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,800.00 | 0.28% | 30,000 |
| Sep 3, 2026 | 1,815.00 | 1,815.00 | 1,790.00 | 1,795.00 | 1,795.00 | 0.28% | 155,300 |
| Sep 2, 2026 | 1,795.00 | 1,805.00 | 1,785.00 | 1,790.00 | 1,790.00 | -0.83% | 106,600 |
| Sep 1, 2026 | 1,780.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,805.00 | 1.40% | 162,500 |
| 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 |