PT Delta Giri Wacana Tbk (IDX:DGWG)
Indonesia
· Delayed Price · Currency is IDR 374.00
-2.00 (-0.53%)
Last updated: Mar 10, 2026, 11:59 AM WIB
PT Delta Giri Wacana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 396.00 | 396.00 | 376.00 | 376.00 | 376.00 | -6.00% | 6,574,400 |
| Mar 6, 2026 | 408.00 | 414.00 | 392.00 | 400.00 | 400.00 | -1.96% | 10,738,600 |
| Mar 5, 2026 | 408.00 | 416.00 | 408.00 | 408.00 | 408.00 | 0.99% | 9,628,300 |
| Mar 4, 2026 | 432.00 | 432.00 | 402.00 | 404.00 | 404.00 | -7.34% | 9,692,000 |
| Mar 3, 2026 | 432.00 | 446.00 | 426.00 | 436.00 | 436.00 | 0.93% | 10,255,700 |
| Mar 2, 2026 | 464.00 | 472.00 | 430.00 | 432.00 | 432.00 | -9.24% | 12,859,100 |
| Feb 27, 2026 | 460.00 | 480.00 | 454.00 | 476.00 | 476.00 | 3.03% | 10,266,100 |
| Feb 26, 2026 | 476.00 | 476.00 | 452.00 | 462.00 | 462.00 | -2.53% | 9,269,500 |
| Feb 25, 2026 | 490.00 | 500.00 | 462.00 | 474.00 | 474.00 | -3.27% | 13,633,400 |
| Feb 24, 2026 | 505.00 | 505.00 | 482.00 | 490.00 | 490.00 | -2.00% | 9,760,400 |
| Feb 23, 2026 | 490.00 | 510.00 | 482.00 | 500.00 | 500.00 | 1.63% | 10,654,400 |
| Feb 20, 2026 | 575.00 | 575.00 | 482.00 | 492.00 | 492.00 | -12.92% | 41,065,100 |
| Feb 19, 2026 | 515.00 | 565.00 | 515.00 | 565.00 | 565.00 | 11.88% | 29,162,500 |
| Feb 18, 2026 | 482.00 | 530.00 | 478.00 | 505.00 | 505.00 | 5.65% | 26,426,000 |
| Feb 13, 2026 | 470.00 | 490.00 | 458.00 | 478.00 | 478.00 | 2.14% | 28,437,300 |
| Feb 12, 2026 | 438.00 | 476.00 | 438.00 | 468.00 | 468.00 | 7.83% | 34,373,700 |
| Feb 11, 2026 | 414.00 | 442.00 | 406.00 | 434.00 | 434.00 | 3.83% | 40,606,600 |
| Feb 10, 2026 | 370.00 | 422.00 | 370.00 | 418.00 | 418.00 | 12.97% | 21,402,100 |
| Feb 9, 2026 | 372.00 | 372.00 | 366.00 | 370.00 | 370.00 | - | 6,229,000 |
| Feb 6, 2026 | 372.00 | 378.00 | 364.00 | 370.00 | 370.00 | -1.60% | 2,228,400 |
| Feb 5, 2026 | 370.00 | 380.00 | 362.00 | 376.00 | 376.00 | 2.73% | 3,107,600 |
| Feb 4, 2026 | 366.00 | 372.00 | 360.00 | 366.00 | 366.00 | 1.67% | 4,471,400 |
| Feb 3, 2026 | 342.00 | 360.00 | 336.00 | 360.00 | 360.00 | 5.26% | 12,051,900 |
| Feb 2, 2026 | 358.00 | 360.00 | 336.00 | 342.00 | 342.00 | -3.39% | 3,771,200 |
| Jan 30, 2026 | 338.00 | 354.00 | 338.00 | 354.00 | 354.00 | 4.73% | 13,577,000 |
| Jan 29, 2026 | 340.00 | 340.00 | 316.00 | 338.00 | 338.00 | -1.17% | 8,647,300 |
| Jan 28, 2026 | 362.00 | 362.00 | 336.00 | 342.00 | 342.00 | -5.52% | 6,464,700 |
| Jan 27, 2026 | 360.00 | 362.00 | 356.00 | 362.00 | 362.00 | 0.56% | 11,726,500 |
| Jan 26, 2026 | 366.00 | 368.00 | 360.00 | 360.00 | 360.00 | -1.64% | 9,513,800 |
| Jan 23, 2026 | 364.00 | 368.00 | 356.00 | 366.00 | 366.00 | 0.55% | 11,458,100 |
| Jan 22, 2026 | 368.00 | 370.00 | 362.00 | 364.00 | 364.00 | -1.09% | 10,978,100 |
| Jan 21, 2026 | 374.00 | 376.00 | 368.00 | 368.00 | 368.00 | -1.60% | 8,390,700 |
| Jan 20, 2026 | 374.00 | 378.00 | 372.00 | 374.00 | 374.00 | -0.53% | 12,068,700 |
| Jan 19, 2026 | 384.00 | 386.00 | 374.00 | 376.00 | 376.00 | -2.08% | 10,695,500 |
| Jan 15, 2026 | 382.00 | 390.00 | 380.00 | 384.00 | 384.00 | 0.52% | 14,313,100 |
| Jan 14, 2026 | 382.00 | 386.00 | 378.00 | 382.00 | 382.00 | - | 10,842,000 |
| Jan 13, 2026 | 386.00 | 388.00 | 378.00 | 382.00 | 382.00 | -0.52% | 12,921,100 |
| Jan 12, 2026 | 390.00 | 392.00 | 378.00 | 384.00 | 384.00 | -1.03% | 8,992,000 |
| Jan 9, 2026 | 388.00 | 392.00 | 380.00 | 388.00 | 388.00 | - | 10,011,100 |
| Jan 8, 2026 | 424.00 | 424.00 | 384.00 | 388.00 | 388.00 | -7.62% | 14,424,700 |
| Jan 7, 2026 | 390.00 | 424.00 | 390.00 | 420.00 | 420.00 | 8.81% | 32,586,700 |
| Jan 6, 2026 | 380.00 | 386.00 | 376.00 | 386.00 | 386.00 | 2.12% | 11,676,500 |
| Jan 5, 2026 | 378.00 | 380.00 | 370.00 | 378.00 | 378.00 | - | 13,486,400 |
| Jan 2, 2026 | 384.00 | 384.00 | 374.00 | 378.00 | 378.00 | -1.05% | 10,558,200 |
| Dec 30, 2025 | 386.00 | 388.00 | 382.00 | 382.00 | 382.00 | -1.04% | 10,501,100 |
| Dec 29, 2025 | 374.00 | 388.00 | 374.00 | 386.00 | 386.00 | 3.76% | 15,618,300 |
| Dec 24, 2025 | 376.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.06% | 16,290,500 |
| Dec 23, 2025 | 372.00 | 378.00 | 368.00 | 376.00 | 376.00 | 1.08% | 12,718,000 |
| Dec 22, 2025 | 370.00 | 380.00 | 370.00 | 372.00 | 372.00 | 1.09% | 12,357,900 |
| Dec 19, 2025 | 366.00 | 372.00 | 362.00 | 368.00 | 368.00 | 0.55% | 11,261,400 |
| Dec 18, 2025 | 376.00 | 376.00 | 366.00 | 366.00 | 366.00 | -2.14% | 11,729,500 |
| Dec 17, 2025 | 372.00 | 376.00 | 370.00 | 374.00 | 374.00 | 0.54% | 10,778,500 |
| Dec 16, 2025 | 376.00 | 376.00 | 370.00 | 372.00 | 372.00 | -0.53% | 8,998,500 |
| Dec 15, 2025 | 370.00 | 376.00 | 362.00 | 374.00 | 374.00 | 1.63% | 20,168,900 |
| Dec 12, 2025 | 376.00 | 386.00 | 368.00 | 368.00 | 368.00 | -2.13% | 14,048,500 |
| Dec 11, 2025 | 380.00 | 382.00 | 374.00 | 376.00 | 376.00 | -1.05% | 8,682,000 |
| Dec 10, 2025 | 386.00 | 386.00 | 378.00 | 380.00 | 380.00 | -1.55% | 10,461,500 |
| Dec 9, 2025 | 390.00 | 390.00 | 382.00 | 386.00 | 386.00 | -1.03% | 7,641,700 |
| Dec 8, 2025 | 394.00 | 396.00 | 388.00 | 390.00 | 390.00 | -1.02% | 10,533,900 |
| Dec 5, 2025 | 392.00 | 398.00 | 388.00 | 394.00 | 394.00 | 0.51% | 11,525,700 |
| Dec 4, 2025 | 388.00 | 394.00 | 386.00 | 392.00 | 392.00 | 1.55% | 10,773,200 |
| Dec 3, 2025 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | -0.52% | 10,664,300 |
| Dec 2, 2025 | 390.00 | 392.00 | 386.00 | 388.00 | 388.00 | -0.51% | 10,485,900 |
| Dec 1, 2025 | 384.00 | 392.00 | 384.00 | 390.00 | 390.00 | 1.56% | 10,361,500 |
| Nov 28, 2025 | 392.00 | 394.00 | 384.00 | 384.00 | 384.00 | -3.03% | 10,649,400 |
| Nov 27, 2025 | 394.00 | 400.00 | 390.00 | 396.00 | 387.50 | 0.51% | 11,515,700 |
| Nov 26, 2025 | 392.00 | 394.00 | 390.00 | 394.00 | 385.54 | 0.51% | 10,470,500 |
| Nov 25, 2025 | 392.00 | 396.00 | 384.00 | 392.00 | 383.59 | - | 11,262,000 |
| Nov 24, 2025 | 398.00 | 398.00 | 390.00 | 392.00 | 383.59 | -1.51% | 10,175,600 |
| Nov 21, 2025 | 400.00 | 402.00 | 396.00 | 398.00 | 389.46 | -0.50% | 10,242,800 |
| Nov 20, 2025 | 396.00 | 400.00 | 394.00 | 400.00 | 391.41 | 1.01% | 11,006,100 |
| Nov 19, 2025 | 390.00 | 396.00 | 386.00 | 396.00 | 387.50 | 1.54% | 11,408,200 |
| Nov 18, 2025 | 390.00 | 392.00 | 388.00 | 390.00 | 381.63 | - | 8,253,300 |
| Nov 17, 2025 | 388.00 | 394.00 | 384.00 | 390.00 | 381.63 | 0.52% | 8,324,000 |
| Nov 14, 2025 | 400.00 | 402.00 | 386.00 | 388.00 | 379.67 | -3.00% | 7,638,700 |
| Nov 13, 2025 | 396.00 | 402.00 | 396.00 | 400.00 | 391.41 | 1.01% | 8,313,000 |
| Nov 12, 2025 | 394.00 | 398.00 | 392.00 | 396.00 | 387.50 | 0.51% | 9,330,200 |
| Nov 11, 2025 | 404.00 | 404.00 | 386.00 | 394.00 | 385.54 | -2.48% | 7,965,900 |
| Nov 10, 2025 | 420.00 | 424.00 | 400.00 | 404.00 | 395.33 | -3.81% | 9,591,500 |
| Nov 7, 2025 | 416.00 | 426.00 | 414.00 | 420.00 | 410.98 | 0.96% | 12,218,500 |
| Nov 6, 2025 | 418.00 | 420.00 | 412.00 | 416.00 | 407.07 | -0.48% | 7,718,300 |
| Nov 5, 2025 | 414.00 | 420.00 | 410.00 | 418.00 | 409.03 | 0.97% | 11,852,400 |
| Nov 4, 2025 | 416.00 | 418.00 | 412.00 | 414.00 | 405.11 | -0.48% | 7,596,300 |
| Nov 3, 2025 | 416.00 | 420.00 | 412.00 | 416.00 | 407.07 | - | 8,421,900 |
| Oct 31, 2025 | 416.00 | 418.00 | 412.00 | 416.00 | 407.07 | - | 7,995,300 |
| Oct 30, 2025 | 420.00 | 420.00 | 412.00 | 416.00 | 407.07 | -0.48% | 8,648,800 |
| Oct 29, 2025 | 408.00 | 432.00 | 400.00 | 418.00 | 409.03 | 2.45% | 17,829,800 |
| Oct 28, 2025 | 418.00 | 422.00 | 408.00 | 408.00 | 399.24 | -1.92% | 7,746,300 |
| Oct 27, 2025 | 410.00 | 424.00 | 410.00 | 416.00 | 407.07 | 1.46% | 15,372,000 |
| Oct 24, 2025 | 406.00 | 410.00 | 404.00 | 410.00 | 401.20 | 0.99% | 9,144,800 |
| Oct 23, 2025 | 398.00 | 408.00 | 398.00 | 406.00 | 397.29 | 2.01% | 10,176,900 |
| Oct 22, 2025 | 390.00 | 400.00 | 388.00 | 398.00 | 389.46 | 2.05% | 11,516,800 |
| Oct 21, 2025 | 386.00 | 392.00 | 386.00 | 390.00 | 381.63 | 1.04% | 9,209,800 |
| Oct 20, 2025 | 376.00 | 388.00 | 376.00 | 386.00 | 377.71 | 2.66% | 8,862,600 |
| Oct 17, 2025 | 376.00 | 378.00 | 374.00 | 376.00 | 367.93 | - | 8,175,600 |
| Oct 16, 2025 | 374.00 | 376.00 | 372.00 | 376.00 | 367.93 | 1.08% | 9,271,800 |
| Oct 15, 2025 | 378.00 | 380.00 | 372.00 | 372.00 | 364.02 | -1.59% | 6,286,000 |
| Oct 14, 2025 | 374.00 | 390.00 | 374.00 | 378.00 | 369.89 | 1.07% | 11,222,000 |
| Oct 13, 2025 | 380.00 | 380.00 | 372.00 | 374.00 | 365.97 | -2.09% | 8,672,900 |
| Oct 10, 2025 | 380.00 | 386.00 | 380.00 | 382.00 | 373.80 | 0.53% | 8,366,400 |