PT Delta Djakarta Tbk (IDX:DLTA)
Indonesia · Delayed Price · Currency is IDR 1,785.00
+10.00 (0.56%)
Jul 23, 2026, 3:49 PM WIB
PT Delta Djakarta Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1,890.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,701.38 | - | 139,700 |
| Jun 18, 2026 | 1,900.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,701.38 | -0.53% | 57,400 |
| Jun 17, 2026 | 1,915.00 | 1,920.00 | 1,880.00 | 1,890.00 | 1,710.43 | 0.80% | 103,100 |
| Jun 15, 2026 | 1,880.00 | 1,890.00 | 1,840.00 | 1,875.00 | 1,696.85 | 2.18% | 536,800 |
| Jun 12, 2026 | 1,840.00 | 1,845.00 | 1,830.00 | 1,835.00 | 1,660.65 | 0.82% | 189,400 |
| Jun 11, 2026 | 1,825.00 | 1,840.00 | 1,815.00 | 1,820.00 | 1,647.08 | -0.27% | 192,500 |
| Jun 10, 2026 | 1,850.00 | 1,850.00 | 1,820.00 | 1,825.00 | 1,651.60 | -0.54% | 415,800 |
| Jun 9, 2026 | 1,830.00 | 1,840.00 | 1,815.00 | 1,835.00 | 1,660.65 | 0.27% | 272,900 |
| Jun 8, 2026 | 1,895.00 | 1,895.00 | 1,820.00 | 1,830.00 | 1,656.13 | -2.92% | 244,300 |
| Jun 5, 2026 | 1,915.00 | 1,915.00 | 1,885.00 | 1,885.00 | 1,705.90 | -1.31% | 165,200 |
| Jun 4, 2026 | 1,915.00 | 1,935.00 | 1,905.00 | 1,910.00 | 1,728.52 | -1.04% | 93,600 |
| Jun 3, 2026 | 1,955.00 | 1,955.00 | 1,920.00 | 1,930.00 | 1,746.62 | -0.77% | 51,700 |
| Jun 2, 2026 | 1,950.00 | 1,990.00 | 1,935.00 | 1,945.00 | 1,760.20 | -0.26% | 26,100 |
| May 29, 2026 | 1,965.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,764.72 | -0.76% | 39,200 |
| May 26, 2026 | 1,955.00 | 1,980.00 | 1,955.00 | 1,965.00 | 1,778.30 | 0.51% | 22,200 |
| May 25, 2026 | 1,940.00 | 1,975.00 | 1,935.00 | 1,955.00 | 1,769.25 | 1.03% | 19,400 |
| May 22, 2026 | 1,935.00 | 1,940.00 | 1,920.00 | 1,935.00 | 1,751.15 | - | 52,500 |
| May 21, 2026 | 1,945.00 | 1,945.00 | 1,935.00 | 1,935.00 | 1,751.15 | -0.51% | 27,800 |
| May 20, 2026 | 1,920.00 | 1,950.00 | 1,920.00 | 1,945.00 | 1,760.20 | 1.30% | 54,000 |
| May 19, 2026 | 1,980.00 | 1,980.00 | 1,920.00 | 1,920.00 | 1,737.57 | -2.54% | 357,200 |
| May 18, 2026 | 2,000.00 | 2,000.00 | 1,965.00 | 1,970.00 | 1,782.82 | -1.50% | 140,800 |
| May 13, 2026 | 2,010.00 | 2,010.00 | 1,995.00 | 2,000.00 | 1,809.97 | -0.50% | 16,200 |
| May 12, 2026 | 2,000.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,819.02 | 0.50% | 125,300 |
| May 11, 2026 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,809.97 | - | 40,000 |
| May 8, 2026 | 2,020.00 | 2,020.00 | 1,995.00 | 2,000.00 | 1,809.97 | - | 35,900 |
| May 7, 2026 | 1,990.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,809.97 | 0.50% | 54,000 |
| May 6, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,800.92 | - | 5,300 |