PT Delta Giri Wacana Tbk(ID:DGWG)
266.000.00 (0.00%)
ID:DGWG
PT Delta Giri Wacana Tbk historical prices
266.00
At close:0.00 (0.00%)
PT Delta Giri Wacana Tbk (DGWG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 0.00% | 6,231,100 | 0.58 |
| Nov 10, 2026 | 266.00 | 268.00 | 260.00 | 266.00 | 266.00 | +3.10% | 5,344,800 | 0.49 |
| Nov 09, 2026 | 258.00 | 264.00 | 256.00 | 262.00 | 262.00 | +1.55% | 6,224,200 | 0.55 |
| Nov 06, 2026 | 264.00 | 264.00 | 254.00 | 258.00 | 258.00 | -1.53% | 8,924,400 | 0.78 |
| Nov 05, 2026 | 258.00 | 262.00 | 254.00 | 262.00 | 262.00 | +1.55% | 6,034,300 | 0.53 |
| Nov 04, 2026 | 254.00 | 258.00 | 248.00 | 258.00 | 258.00 | +1.57% | 5,719,000 | 0.49 |
| Nov 03, 2026 | 256.00 | 258.00 | 244.00 | 254.00 | 254.00 | 0.00% | 6,814,100 | 0.58 |
| Nov 02, 2026 | 256.00 | 260.00 | 250.00 | 254.00 | 254.00 | -0.78% | 8,110,000 | 0.68 |
| Oct 30, 2026 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | -1.54% | 32,062,500 | 2.74 |
| Oct 29, 2026 | 268.00 | 270.00 | 258.00 | 260.00 | 260.00 | -2.99% | 12,896,300 | 1.10 |
| Oct 28, 2026 | 262.00 | 270.00 | 254.00 | 268.00 | 268.00 | +3.08% | 29,902,500 | 2.61 |
| Oct 27, 2026 | 272.00 | 274.00 | 258.00 | 260.00 | 260.00 | -3.70% | 15,876,400 | 1.40 |
| Oct 26, 2026 | 272.00 | 272.00 | 264.00 | 270.00 | 270.00 | 0.00% | 27,309,700 | 2.48 |
| Oct 23, 2026 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 0.00% | 4,347,100 | 0.39 |
| Oct 22, 2026 | 272.00 | 282.00 | 262.00 | 270.00 | 270.00 | 0.00% | 10,463,000 | 0.94 |
| Oct 21, 2026 | 280.00 | 284.00 | 266.00 | 270.00 | 270.00 | -3.57% | 8,063,500 | 0.72 |
| Oct 20, 2026 | 276.00 | 288.00 | 274.00 | 280.00 | 280.00 | +0.72% | 9,689,100 | 0.87 |
| Oct 19, 2026 | 280.00 | 282.00 | 270.00 | 278.00 | 278.00 | -4.14% | 8,113,500 | 0.73 |
| Oct 16, 2026 | 308.00 | 308.00 | 268.00 | 290.00 | 290.00 | -7.64% | 6,246,800 | 0.56 |
| Oct 15, 2026 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | -0.63% | 8,850,000 | 0.79 |
| Oct 14, 2026 | 324.00 | 326.00 | 316.00 | 316.00 | 316.00 | -1.86% | 8,735,500 | 0.77 |
| Oct 13, 2026 | 320.00 | 324.00 | 316.00 | 322.00 | 322.00 | +0.63% | 12,990,200 | 1.15 |
| Oct 12, 2026 | 324.00 | 326.00 | 320.00 | 320.00 | 320.00 | -1.23% | 13,308,900 | 1.19 |
| Oct 09, 2026 | 316.00 | 334.00 | 308.00 | 324.00 | 324.00 | +2.53% | 10,988,900 | 0.98 |
| Oct 08, 2026 | 338.00 | 340.00 | 316.00 | 316.00 | 316.00 | -5.95% | 9,326,100 | 0.83 |
| Oct 07, 2026 | 334.00 | 340.00 | 332.00 | 336.00 | 336.00 | +1.20% | 6,591,600 | 0.59 |
| Oct 06, 2026 | 324.00 | 334.00 | 324.00 | 332.00 | 332.00 | +2.47% | 12,177,600 | 1.08 |
| Oct 05, 2026 | 324.00 | 328.00 | 322.00 | 324.00 | 324.00 | 0.00% | 9,753,300 | 0.87 |
| Oct 02, 2026 | 314.00 | 326.00 | 310.00 | 324.00 | 324.00 | +3.18% | 12,956,400 | 1.16 |
| Oct 01, 2026 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | -1.88% | 4,301,000 | 0.38 |
| Sep 30, 2026 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | -1.23% | 5,771,800 | 0.50 |
| Sep 29, 2026 | 316.00 | 330.00 | 316.00 | 324.00 | 324.00 | +3.18% | 9,850,600 | 0.85 |
| Sep 28, 2026 | 318.00 | 322.00 | 314.00 | 314.00 | 314.00 | -1.26% | 9,595,100 | 0.82 |
| Sep 25, 2026 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | -1.85% | 9,234,600 | 0.79 |
| Sep 24, 2026 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 0.00% | 9,371,400 | 0.80 |
| Sep 23, 2026 | 318.00 | 324.00 | 318.00 | 324.00 | 324.00 | +1.25% | 10,852,800 | 0.93 |
| Sep 22, 2026 | 324.00 | 326.00 | 316.00 | 320.00 | 320.00 | -1.23% | 9,457,700 | 0.81 |
| Sep 21, 2026 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | -1.22% | 9,892,800 | 0.85 |
| Sep 18, 2026 | 328.00 | 330.00 | 320.00 | 328.00 | 328.00 | 0.00% | 10,032,700 | 0.86 |
| Sep 17, 2026 | 322.00 | 330.00 | 322.00 | 328.00 | 328.00 | +1.23% | 12,089,000 | 1.03 |
| Sep 16, 2026 | 330.00 | 332.00 | 324.00 | 324.00 | 324.00 | -1.22% | 10,314,200 | 0.88 |
| Sep 15, 2026 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | +0.61% | 6,947,800 | 0.59 |
| Sep 14, 2026 | 334.00 | 336.00 | 322.00 | 326.00 | 326.00 | -2.98% | 10,007,800 | 0.85 |
| Sep 11, 2026 | 336.00 | 338.00 | 328.00 | 336.00 | 336.00 | 0.00% | 12,419,700 | 1.07 |
| Sep 10, 2026 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | -1.75% | 8,088,500 | 0.69 |
| Sep 09, 2026 | 346.00 | 346.00 | 340.00 | 342.00 | 342.00 | -0.58% | 10,863,400 | 0.92 |
| Sep 08, 2026 | 348.00 | 350.00 | 344.00 | 344.00 | 344.00 | -0.58% | 13,344,500 | 1.13 |
| Sep 07, 2026 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | -0.57% | 10,060,900 | 0.85 |
| Sep 04, 2026 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 0.00% | 8,668,100 | 0.72 |
| Sep 03, 2026 | 344.00 | 352.00 | 344.00 | 348.00 | 348.00 | +1.16% | 13,679,800 | 1.14 |
