PT Delta Djakarta Tbk (IDX:DLTA)
Indonesia · Delayed Price · Currency is IDR 1,760.00
-5.00 (-0.28%)
Oct 12, 2026, 4:02 PM WIB
PT Delta Djakarta Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1,785.00 | 1,785.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.28% | 21,600 |
| 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 |
| 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 |