Skip to main content
PT Delta Djakarta Tbk (IDX:DLTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,990.00
-10.00 (-0.50%)
Apr 29, 2026, 10:36 AM WIB

PT Delta Djakarta Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,010.002,010.001,990.001,990.00--0.50%4,800
Apr 28, 20262,000.002,000.001,985.002,000.002,000.00-30,100
Apr 27, 20262,010.002,010.001,985.002,000.002,000.00-23,600
Apr 24, 20262,010.002,020.001,990.002,000.002,000.00-0.50%46,400
Apr 23, 20262,010.002,030.002,000.002,010.002,010.00-0.50%11,700
Apr 22, 20262,010.002,020.001,990.002,020.002,020.001.00%40,000
Apr 21, 20262,010.002,030.002,000.002,000.002,000.00-0.50%47,500
Apr 20, 20262,010.002,020.001,990.002,010.002,010.00-26,500
Apr 17, 20262,010.002,020.001,990.002,010.002,010.000.50%1,800
Apr 16, 20262,000.002,010.001,960.002,000.002,000.000.25%67,500
Apr 15, 20262,000.002,000.001,975.001,995.001,995.00-0.25%49,600
Apr 14, 20262,010.002,020.001,985.002,000.002,000.000.25%48,800
Apr 13, 20262,010.002,030.001,975.001,995.001,995.00-0.25%36,800
Apr 10, 20261,965.002,020.001,965.002,000.002,000.001.78%206,500
Apr 9, 20261,965.001,985.001,960.001,965.001,965.000.77%23,200
Apr 8, 20261,970.001,970.001,950.001,950.001,950.000.52%5,400
Apr 7, 20261,960.001,960.001,940.001,940.001,940.00-1.27%8,000
Apr 6, 20261,940.001,965.001,935.001,965.001,965.001.29%16,700
Apr 2, 20261,980.002,000.001,935.001,940.001,940.00-1.77%237,300
Apr 1, 20261,940.001,975.001,930.001,975.001,975.002.60%285,000
Mar 31, 20261,925.001,930.001,920.001,925.001,925.00-136,200
Mar 30, 20261,940.001,940.001,910.001,925.001,925.00-0.77%95,400
Mar 27, 20261,940.001,940.001,930.001,940.001,940.00-37,900
Mar 26, 20261,940.001,940.001,930.001,940.001,940.00-35,500
Mar 25, 20261,930.001,940.001,925.001,940.001,940.000.52%14,500
Mar 17, 20261,925.001,930.001,925.001,930.001,930.000.52%85,000
Mar 16, 20261,930.001,930.001,915.001,920.001,920.00-0.52%176,000
Mar 13, 20261,940.001,940.001,930.001,930.001,930.00-0.52%51,900
Mar 12, 20261,940.001,940.001,935.001,940.001,940.00-19,400
Mar 11, 20261,945.001,950.001,935.001,940.001,940.00-0.51%22,700
Mar 10, 20261,950.001,950.001,935.001,950.001,950.001.04%12,800
Mar 9, 20261,950.001,950.001,920.001,930.001,930.00-1.28%188,400
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