Skip to main content
PT Delta Djakarta Tbk (IDX:DLTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,955.00
-10.00 (-0.51%)
At close: Mar 6, 2026

PT Delta Djakarta Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,960.001,980.001,950.001,955.001,955.00-0.51%142,500
Mar 5, 20261,955.001,970.001,950.001,965.001,965.000.51%20,600
Mar 4, 20261,970.001,975.001,935.001,955.001,955.00-0.76%70,100
Mar 3, 20261,955.001,980.001,955.001,970.001,970.000.51%11,400
Mar 2, 20261,975.001,975.001,945.001,960.001,960.00-1.01%149,700
Feb 27, 20261,985.002,020.001,970.001,980.001,980.00-101,600
Feb 26, 20261,995.001,995.001,980.001,980.001,980.00-0.75%238,200
Feb 25, 20262,000.002,000.001,985.001,995.001,995.00-43,800
Feb 24, 20262,000.002,000.001,990.001,995.001,995.00-0.25%20,900
Feb 23, 20262,000.002,000.001,995.002,000.002,000.00-36,700
Feb 20, 20262,000.002,000.001,990.002,000.002,000.00-9,500
Feb 19, 20262,020.002,020.001,995.002,000.002,000.00-0.50%19,200
Feb 18, 20262,000.002,010.001,985.002,010.002,010.001.26%29,700
Feb 13, 20261,980.002,000.001,980.001,985.001,985.000.25%4,400
Feb 12, 20261,995.002,000.001,980.001,980.001,980.00-0.25%22,200
Feb 11, 20261,980.001,995.001,975.001,985.001,985.00-101,100
Feb 10, 20261,980.001,995.001,980.001,985.001,985.000.51%80,100
Feb 9, 20261,970.001,980.001,960.001,975.001,975.00-0.25%19,000
Feb 6, 20261,965.001,980.001,960.001,980.001,980.000.76%53,100
Feb 5, 20261,965.002,040.001,960.001,965.001,965.00-286,500
Feb 4, 20261,970.001,970.001,955.001,965.001,965.00-0.25%54,500
Feb 3, 20261,960.001,980.001,950.001,970.001,970.000.51%116,600
Feb 2, 20261,960.001,960.001,935.001,960.001,960.00-165,300
Jan 30, 20261,985.001,990.001,940.001,960.001,960.001.55%51,600
Jan 29, 20261,970.001,995.001,925.001,930.001,930.00-2.03%323,700
Jan 28, 20262,000.002,000.001,950.001,970.001,970.00-2.48%318,400
Jan 27, 20262,030.002,040.002,010.002,020.002,020.00-12,300
Jan 26, 20262,030.002,030.002,010.002,020.002,020.00-0.49%13,700
Jan 23, 20262,030.002,050.002,000.002,030.002,030.00-9,500
Jan 22, 20262,020.002,050.002,000.002,030.002,030.000.50%93,700
Jan 21, 20262,030.002,040.002,000.002,020.002,020.00-0.49%37,700
Jan 20, 20262,020.002,040.002,010.002,030.002,030.00-0.49%17,500
Jan 19, 20262,050.002,050.002,000.002,040.002,040.00-0.49%47,300
Jan 15, 20262,030.002,050.001,995.002,050.002,050.002.50%143,000
Jan 14, 20262,050.002,050.001,975.002,000.002,000.000.50%393,800
Jan 13, 20262,000.002,050.001,985.001,990.001,990.00-0.50%578,600
Jan 12, 20262,050.002,050.001,995.002,000.002,000.00-1.96%235,500
Jan 9, 20262,020.002,080.002,010.002,040.002,040.000.99%128,500
Jan 8, 20262,040.002,060.002,010.002,020.002,020.00-0.98%179,400
Jan 7, 20262,050.002,090.002,020.002,040.002,040.001.49%375,400
Jan 6, 20262,010.002,060.002,000.002,010.002,010.000.50%364,800
Jan 5, 20262,020.002,060.001,995.002,000.002,000.00-0.50%223,400
Jan 2, 20262,020.002,030.002,000.002,010.002,010.00-0.50%46,400
Dec 30, 20252,020.002,070.002,020.002,020.002,020.00-18,300
Dec 29, 20252,030.002,050.002,010.002,020.002,020.000.50%12,800
Dec 24, 20251,990.002,030.001,985.002,010.002,010.001.01%120,300
Dec 23, 20252,000.002,010.001,950.001,990.001,990.00-0.50%321,600
Dec 22, 20251,995.002,000.001,975.002,000.002,000.000.25%367,700
Dec 19, 20252,020.002,020.001,985.001,995.001,995.00-0.75%104,800
Dec 18, 20252,040.002,070.001,985.002,010.002,010.00-0.50%139,500
Dec 17, 20252,020.002,030.002,020.002,020.002,020.00-4,600
Dec 16, 20252,030.002,030.002,000.002,020.002,020.00-0.49%11,700
Dec 15, 20252,000.002,030.002,000.002,030.002,030.001.50%19,200
Dec 12, 20252,000.002,030.001,995.002,000.002,000.00-11,700
Dec 11, 20252,040.002,060.002,000.002,000.002,000.00-1.96%78,600
Dec 10, 20252,050.002,050.002,010.002,040.002,040.000.49%12,100
Dec 9, 20252,050.002,060.002,030.002,030.002,030.00-1.46%23,800
Dec 8, 20252,040.002,060.002,020.002,060.002,060.000.49%34,400
Dec 5, 20252,050.002,060.002,030.002,050.002,050.00-13,900
Dec 4, 20252,030.002,050.002,010.002,050.002,050.000.99%21,500
Dec 3, 20252,040.002,050.002,030.002,030.002,030.00-0.49%7,200
Dec 2, 20252,050.002,050.002,030.002,040.002,040.00-11,800
Dec 1, 20252,050.002,070.002,040.002,040.002,040.00-0.97%10,500
Nov 28, 20252,070.002,090.002,060.002,060.002,060.00-0.48%17,000
Nov 27, 20252,080.002,090.002,070.002,070.002,070.00-1.43%3,400
Nov 26, 20252,050.002,100.002,050.002,100.002,100.001.94%15,600
Nov 25, 20252,090.002,120.002,050.002,060.002,060.00-1.44%77,900
Nov 24, 20252,100.002,100.002,050.002,090.002,090.00-0.48%37,700
Nov 21, 20252,070.002,110.002,040.002,100.002,100.001.45%11,600
Nov 20, 20252,080.002,080.002,050.002,070.002,070.00-60,700
Nov 19, 20252,070.002,070.002,070.002,070.002,070.00-1,300
Nov 18, 20252,070.002,080.002,060.002,070.002,070.00-0.48%29,200
Nov 17, 20252,090.002,090.002,070.002,080.002,080.00-28,900
Nov 14, 20252,090.002,090.002,060.002,080.002,080.00-0.48%12,800
Nov 13, 20252,100.002,120.002,090.002,090.002,090.00-0.48%51,300
Nov 12, 20252,080.002,120.002,080.002,100.002,100.000.96%34,800
Nov 11, 20252,100.002,100.002,040.002,080.002,080.00-0.95%36,500
Nov 10, 20252,110.002,130.002,080.002,100.002,100.000.48%22,700
Nov 7, 20252,080.002,140.002,080.002,090.002,090.000.48%11,900
Nov 6, 20252,100.002,130.002,050.002,080.002,080.00-2.35%58,900
Nov 5, 20252,100.002,130.002,090.002,130.002,130.000.95%129,700
Nov 4, 20252,120.002,120.002,080.002,110.002,110.000.96%139,700
Nov 3, 20252,060.002,090.002,060.002,090.002,090.001.46%44,300
Oct 31, 20252,090.002,090.002,050.002,060.002,060.00-0.96%15,000
Oct 30, 20252,080.002,080.002,040.002,080.002,080.001.46%18,800
Oct 29, 20252,020.002,110.002,020.002,050.002,050.001.99%63,900
Oct 28, 20252,040.002,040.002,000.002,010.002,010.00-0.99%29,200
Oct 27, 20252,020.002,050.002,000.002,030.002,030.000.50%173,000
Oct 24, 20252,030.002,030.002,000.002,020.002,020.00-27,400
Oct 23, 20252,000.002,050.002,000.002,020.002,020.001.00%59,600
Oct 22, 20251,995.002,020.001,995.002,000.002,000.000.25%48,300
Oct 21, 20252,010.002,010.001,990.001,995.001,995.00-0.75%15,000
Oct 20, 20251,970.002,050.001,965.002,010.002,010.002.03%70,400
Oct 17, 20251,965.001,970.001,960.001,970.001,970.000.25%14,000
Oct 16, 20251,965.001,970.001,955.001,965.001,965.000.77%61,700
Oct 15, 20251,960.001,960.001,950.001,950.001,950.00-0.26%26,700
Oct 14, 20251,975.001,985.001,955.001,955.001,955.00-0.76%52,000
Oct 13, 20251,985.002,000.001,965.001,970.001,970.00-1.50%50,300
Oct 10, 20252,010.002,010.001,980.002,000.002,000.00-0.50%75,900
Oct 9, 20251,975.002,020.001,970.002,010.002,010.001.77%100,700