PT Delta Djakarta Tbk(ID:DLTA)
Rp1,700.00+10.00 (+0.59%)
ID:DLTA
PT Delta Djakarta Tbk historical prices
Rp1,700.00
At close:+10.00 (+0.59%)
PT Delta Djakarta Tbk (DLTA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,675.00 | 1,705.00 | 1,670.00 | 1,700.00 | 1,700.00 | +0.59% | 15,300 | 0.28 |
| Nov 10, 2026 | 1,690.00 | 1,715.00 | 1,690.00 | 1,690.00 | 1,690.00 | +0.30% | 158,000 | 2.98 |
| Nov 09, 2026 | 1,675.00 | 1,700.00 | 1,665.00 | 1,670.00 | 1,670.00 | -0.89% | 52,300 | 0.99 |
| Nov 06, 2026 | 1,665.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,685.00 | +1.20% | 12,700 | 0.24 |
| Nov 05, 2026 | 1,665.00 | 1,670.00 | 1,665.00 | 1,665.00 | 1,665.00 | +0.30% | 16,400 | 0.31 |
| Nov 04, 2026 | 1,660.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,660.00 | +0.30% | 24,300 | 0.42 |
| Nov 03, 2026 | 1,690.00 | 1,690.00 | 1,655.00 | 1,655.00 | 1,655.00 | -2.07% | 38,100 | 0.66 |
| Nov 02, 2026 | 1,670.00 | 1,700.00 | 1,665.00 | 1,690.00 | 1,690.00 | +1.20% | 12,600 | 0.21 |
| Oct 30, 2026 | 1,680.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.60% | 43,100 | 0.73 |
| Oct 29, 2026 | 1,685.00 | 1,685.00 | 1,675.00 | 1,680.00 | 1,680.00 | 0.00% | 37,800 | 0.64 |
| Oct 28, 2026 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.00% | 65,199 | 1.08 |
| Oct 27, 2026 | 1,710.00 | 1,715.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.88% | 41,000 | 0.68 |
| Oct 26, 2026 | 1,700.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.29% | 9,300 | 0.15 |
| Oct 23, 2026 | 1,685.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,700.00 | +0.89% | 3,400 | 0.05 |
| Oct 22, 2026 | 1,700.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,685.00 | -1.17% | 51,100 | 0.79 |
| Oct 21, 2026 | 1,725.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,705.00 | +0.29% | 82,700 | 1.29 |
| Oct 20, 2026 | 1,640.00 | 1,710.00 | 1,640.00 | 1,700.00 | 1,700.00 | +3.66% | 124,500 | 1.96 |
| Oct 19, 2026 | 1,705.00 | 1,705.00 | 1,590.00 | 1,640.00 | 1,640.00 | -3.81% | 385,100 | 6.61 |
| Oct 16, 2026 | 1,775.00 | 1,775.00 | 1,620.00 | 1,705.00 | 1,705.00 | -3.94% | 218,600 | 3.89 |
| Oct 15, 2026 | 1,775.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,775.00 | 0.00% | 18,400 | 0.32 |
| Oct 14, 2026 | 1,765.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | +0.57% | 2,200 | 0.04 |
| Oct 13, 2026 | 1,785.00 | 1,785.00 | 1,760.00 | 1,765.00 | 1,765.00 | +0.28% | 21,100 | 0.35 |
| Oct 12, 2026 | 1,785.00 | 1,785.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.28% | 21,000 | 0.34 |
| Oct 09, 2026 | 1,760.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1,765.00 | +0.28% | 10,200 | 0.15 |
| Oct 08, 2026 | 1,775.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.56% | 28,700 | 0.43 |
| Oct 07, 2026 | 1,770.00 | 1,770.00 | 1,765.00 | 1,770.00 | 1,770.00 | +0.28% | 2,000 | 0.03 |
| Oct 06, 2026 | 1,785.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0.00% | 55,700 | 0.77 |
| Oct 05, 2026 | 1,770.00 | 1,785.00 | 1,755.00 | 1,765.00 | 1,765.00 | -0.28% | 39,500 | 0.51 |
| Oct 02, 2026 | 1,765.00 | 1,790.00 | 1,745.00 | 1,770.00 | 1,770.00 | -0.28% | 82,900 | 0.99 |
| Oct 01, 2026 | 1,780.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 0.00% | 22,300 | 0.22 |
| Sep 30, 2026 | 1,765.00 | 1,800.00 | 1,765.00 | 1,775.00 | 1,775.00 | +0.57% | 36,600 | 0.26 |
| Sep 29, 2026 | 1,770.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1,765.00 | -0.28% | 31,500 | 0.19 |
| Sep 28, 2026 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.56% | 36,600 | 0.21 |
| Sep 25, 2026 | 1,790.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.56% | 57,800 | 0.32 |
| Sep 24, 2026 | 1,790.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.00% | 3,200 | 0.02 |
| Sep 23, 2026 | 1,785.00 | 1,790.00 | 1,785.00 | 1,790.00 | 1,790.00 | +0.28% | 4,200 | 0.02 |
| Sep 22, 2026 | 1,790.00 | 1,795.00 | 1,780.00 | 1,785.00 | 1,785.00 | 0.00% | 67,100 | 0.34 |
| Sep 21, 2026 | 1,795.00 | 1,795.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.28% | 49,100 | 0.25 |
| Sep 18, 2026 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.00% | 21,100 | 0.10 |
| Sep 17, 2026 | 1,790.00 | 1,795.00 | 1,785.00 | 1,790.00 | 1,790.00 | +0.28% | 11,800 | 0.06 |
| Sep 16, 2026 | 1,795.00 | 1,795.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.28% | 48,500 | 0.24 |
| Sep 15, 2026 | 1,790.00 | 1,795.00 | 1,785.00 | 1,790.00 | 1,790.00 | 0.00% | 64,100 | 0.31 |
| Sep 14, 2026 | 1,795.00 | 1,795.00 | 1,785.00 | 1,790.00 | 1,790.00 | 0.00% | 34,900 | 0.17 |
| Sep 11, 2026 | 1,795.00 | 1,795.00 | 1,785.00 | 1,790.00 | 1,790.00 | -0.28% | 72,200 | 0.35 |
| Sep 10, 2026 | 1,800.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | 0.00% | 97,600 | 0.46 |
| Sep 09, 2026 | 1,790.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | +0.28% | 61,000 | 0.29 |
| Sep 08, 2026 | 1,795.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.00% | 29,900 | 0.14 |
| Sep 07, 2026 | 1,805.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 28,700 | 0.13 |
| Sep 04, 2026 | 1,805.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,800.00 | +0.28% | 30,000 | 0.13 |
| Sep 03, 2026 | 1,815.00 | 1,815.00 | 1,790.00 | 1,795.00 | 1,795.00 | +0.28% | 155,300 | 0.69 |
