Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Jakarta - Delayed Quote IDR

PT Delta Djakarta Tbk (DLTA.JK)

Compare
2,120.00
-10.00
(-0.47%)
At close: 4:00:02 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20252,130.002,140.002,110.002,120.002,120.009,100
Mar 5, 20252,090.002,150.002,080.002,130.002,130.0011,300
Mar 4, 20252,070.002,160.002,070.002,090.002,090.0040,000
Mar 3, 20252,080.002,090.002,050.002,080.002,080.0041,200
Feb 28, 20252,160.002,160.002,050.002,060.002,060.0089,700
Feb 27, 20252,150.002,180.002,100.002,160.002,160.00221,900
Feb 26, 20252,200.002,200.002,130.002,130.002,130.008,200
Feb 25, 20252,160.002,220.002,160.002,160.002,160.0065,100
Feb 24, 20252,160.002,200.002,130.002,180.002,180.0064,100
Feb 21, 20252,170.002,180.002,160.002,160.002,160.0018,700
Feb 20, 20252,170.002,190.002,160.002,180.002,180.0099,000
Feb 19, 20252,200.002,200.002,110.002,170.002,170.0012,200
Feb 18, 20252,180.002,200.002,180.002,190.002,190.0014,500
Feb 17, 20252,200.002,220.002,160.002,180.002,180.0017,500
Feb 14, 20252,210.002,210.002,160.002,200.002,200.003,900
Feb 13, 20252,180.002,270.002,170.002,190.002,190.0081,800
Feb 12, 20252,170.002,180.002,170.002,180.002,180.009,400
Feb 11, 20252,220.002,220.002,110.002,170.002,170.0053,900
Feb 10, 20252,180.002,190.002,150.002,160.002,160.0044,200
Feb 7, 20252,200.002,250.002,130.002,180.002,180.0037,700
Feb 6, 20252,260.002,260.002,190.002,190.002,190.0064,400
Feb 5, 20252,260.002,270.002,250.002,250.002,250.009,500
Feb 4, 20252,260.002,270.002,220.002,240.002,240.005,200
Feb 3, 20252,230.002,290.002,220.002,230.002,230.0022,800
Jan 31, 20252,230.002,250.002,230.002,240.002,240.008,500
Jan 30, 20252,270.002,280.002,230.002,230.002,230.0011,600
Jan 24, 20252,280.002,280.002,270.002,270.002,270.00200
Jan 23, 20252,290.002,300.002,270.002,270.002,270.005,400
Jan 22, 20252,280.002,300.002,270.002,300.002,300.0013,600
Jan 21, 20252,280.002,300.002,280.002,280.002,280.0010,400
Jan 20, 20252,290.002,300.002,250.002,280.002,280.0017,400
Jan 17, 20252,380.002,380.002,220.002,290.002,290.0051,000
Jan 16, 20252,220.002,300.002,220.002,290.002,290.0028,900
Jan 15, 20252,270.002,270.002,200.002,220.002,220.0014,000
Jan 14, 20252,230.002,250.002,220.002,220.002,220.0012,400
Jan 13, 20252,250.002,310.002,220.002,220.002,220.0040,000
Jan 10, 20252,240.002,300.002,240.002,260.002,260.0020,500
Jan 9, 20252,300.002,310.002,240.002,250.002,250.0028,600
Jan 8, 20252,280.002,300.002,220.002,300.002,300.00102,600
Jan 7, 20252,210.002,310.002,150.002,280.002,280.00197,100
Jan 6, 20252,170.002,170.002,140.002,160.002,160.0014,000
Jan 3, 20252,160.002,170.002,140.002,170.002,170.005,700
Jan 2, 20252,130.002,180.002,110.002,160.002,160.0010,900
Dec 30, 20242,130.002,170.002,100.002,150.002,150.0079,300
Dec 27, 20242,210.002,230.002,100.002,100.002,100.00265,300
Dec 24, 20242,200.002,220.002,180.002,200.002,200.0023,100
Dec 23, 20242,180.002,200.002,180.002,190.002,190.0051,700
Dec 20, 20242,160.002,180.002,150.002,180.002,180.0055,400
Dec 19, 20242,200.002,200.002,150.002,170.002,170.0043,800
Dec 18, 20242,210.002,210.002,190.002,200.002,200.0039,800
Dec 17, 20242,220.002,250.002,200.002,200.002,200.0037,100
Dec 16, 20242,260.002,270.002,230.002,230.002,230.0019,700
Dec 13, 20242,290.002,290.002,240.002,270.002,270.0033,300
Dec 12, 20242,250.002,290.002,250.002,280.002,280.0020,700
Dec 11, 20242,250.002,280.002,190.002,250.002,250.0084,500
Dec 10, 20242,190.002,250.002,180.002,230.002,230.0084,400
Dec 9, 20242,220.002,220.002,190.002,190.002,190.0031,800
Dec 6, 20242,220.002,220.002,180.002,220.002,220.0016,500
Dec 5, 20242,180.002,220.002,180.002,220.002,220.0019,800
Dec 4, 20242,190.002,200.002,130.002,180.002,180.0055,000
Dec 3, 20242,170.002,170.002,150.002,160.002,160.0011,400
Dec 2, 20242,170.002,190.002,160.002,160.002,160.0019,400
Nov 29, 20242,180.002,190.002,150.002,150.002,150.0024,600
Nov 28, 20242,170.002,190.002,140.002,180.002,180.0040,500
Nov 26, 20242,130.002,170.002,120.002,170.002,170.0054,900
Nov 25, 20242,130.002,170.002,110.002,130.002,130.0040,600
Nov 22, 20242,120.002,210.002,120.002,130.002,130.0022,200
Nov 21, 20242,120.002,160.002,100.002,110.002,110.0091,100
Nov 20, 20242,140.002,140.002,110.002,130.002,130.0023,700
Nov 19, 20242,140.002,140.002,120.002,130.002,130.00112,500
Nov 18, 20242,150.002,180.002,100.002,140.002,140.0075,900
Nov 15, 20242,220.002,230.002,150.002,150.002,150.00150,000
Nov 14, 20242,240.002,240.002,210.002,220.002,220.0074,300
Nov 13, 20242,220.002,230.002,200.002,210.002,210.00140,600
Nov 12, 20242,200.002,290.002,190.002,200.002,200.0076,700
Nov 11, 20242,270.002,270.002,200.002,200.002,200.0074,400
Nov 8, 20242,240.002,290.002,230.002,270.002,270.0021,300
Nov 7, 20242,280.002,300.002,220.002,220.002,220.00185,700
Nov 6, 20242,300.002,360.002,290.002,290.002,290.0034,500
Nov 5, 20242,330.002,330.002,290.002,300.002,300.00165,700
Nov 4, 20242,360.002,390.002,310.002,330.002,330.00131,300
Nov 1, 20242,340.002,340.002,300.002,320.002,320.0048,000
Oct 31, 20242,340.002,370.002,320.002,340.002,340.00276,400
Oct 30, 20242,500.002,500.002,300.002,320.002,320.00738,200
Oct 29, 20242,500.002,520.002,490.002,490.002,490.0055,900
Oct 28, 20242,530.002,530.002,470.002,500.002,500.0071,500
Oct 25, 20242,530.002,550.002,520.002,520.002,520.0066,600
Oct 24, 20242,490.002,590.002,490.002,530.002,530.00255,900
Oct 23, 20242,470.002,610.002,470.002,480.002,480.00326,300
Oct 22, 20242,480.002,490.002,470.002,480.002,480.0064,000
Oct 21, 20242,520.002,520.002,480.002,490.002,490.00173,600
Oct 18, 20242,470.002,520.002,460.002,520.002,520.0090,600
Oct 17, 20242,460.002,470.002,450.002,470.002,470.0058,400
Oct 16, 20242,470.002,480.002,460.002,470.002,470.0019,900
Oct 15, 20242,450.002,460.002,450.002,460.002,460.0018,500
Oct 14, 20242,470.002,470.002,450.002,450.002,450.0049,700
Oct 11, 20242,470.002,470.002,460.002,470.002,470.0028,900
Oct 10, 20242,460.002,470.002,460.002,460.002,460.0051,900
Oct 9, 20242,450.002,480.002,440.002,440.002,440.0071,300
Oct 8, 20242,470.002,470.002,430.002,440.002,440.0047,900
Oct 7, 20242,460.002,490.002,440.002,450.002,450.0034,300
Oct 4, 20242,460.002,460.002,440.002,450.002,450.0012,900
Oct 3, 20242,470.002,470.002,440.002,460.002,460.0072,500
Oct 2, 20242,460.002,480.002,450.002,450.002,450.0061,800
Oct 1, 20242,460.002,490.002,450.002,460.002,460.0020,800
Sep 30, 20242,480.002,480.002,440.002,460.002,460.0044,800
Sep 27, 20242,470.002,490.002,450.002,480.002,480.0038,400
Sep 26, 20242,470.002,480.002,460.002,470.002,470.0055,000
Sep 25, 20242,490.002,500.002,460.002,470.002,470.0040,700
Sep 24, 20242,500.002,510.002,470.002,490.002,490.0035,500
Sep 23, 20242,490.002,520.002,480.002,500.002,500.0039,300
Sep 20, 20242,470.002,500.002,470.002,490.002,490.0085,000
Sep 19, 20242,450.002,470.002,430.002,470.002,470.0091,800
Sep 18, 20242,450.002,460.002,430.002,440.002,440.00113,000
Sep 17, 20242,470.002,470.002,430.002,460.002,460.0080,200
Sep 13, 20242,460.002,470.002,450.002,450.002,450.0059,200
Sep 12, 20242,470.002,470.002,460.002,460.002,460.0044,200
Sep 11, 20242,460.002,460.002,440.002,450.002,450.0062,600
Sep 10, 20242,440.002,470.002,440.002,460.002,460.0057,100
Sep 9, 20242,440.002,470.002,440.002,440.002,440.00128,700
Sep 6, 20242,440.002,470.002,420.002,440.002,440.00286,300
Sep 5, 20242,430.002,440.002,420.002,440.002,440.0031,500
Sep 4, 20242,420.002,440.002,400.002,420.002,420.0076,700
Sep 3, 20242,440.002,440.002,410.002,420.002,420.00250,300
Sep 2, 20242,450.002,450.002,430.002,440.002,440.00177,100
Aug 30, 20242,470.002,490.002,440.002,450.002,450.00164,800
Aug 29, 20242,470.002,490.002,460.002,470.002,470.00150,400
Aug 28, 20242,520.002,520.002,460.002,470.002,470.00480,900
Aug 27, 20242,530.002,540.002,510.002,510.002,510.00201,000
Aug 26, 20242,570.002,570.002,500.002,510.002,510.00440,900
Aug 23, 20242,530.002,570.002,530.002,570.002,570.0058,400
Aug 22, 20242,540.002,540.002,520.002,520.002,520.0082,000
Aug 21, 20242,520.002,570.002,520.002,540.002,540.00274,600
Aug 20, 20242,540.002,550.002,510.002,520.002,520.00171,900
Aug 19, 20242,540.002,550.002,530.002,540.002,540.0025,500
Aug 16, 20242,520.002,550.002,510.002,540.002,540.00270,900
Aug 15, 20242,540.002,540.002,510.002,510.002,510.00108,200
Aug 14, 20242,560.002,580.002,510.002,530.002,530.0089,400
Aug 13, 20242,520.002,560.002,510.002,560.002,560.00103,400
Aug 12, 20242,520.002,580.002,510.002,510.002,510.00115,000
Aug 9, 20242,570.002,570.002,500.002,520.002,520.00943,800
Aug 8, 20242,610.002,610.002,530.002,570.002,570.00447,000
Aug 7, 20242,700.002,700.002,570.002,610.002,610.00907,100
Aug 6, 20242,710.002,780.002,680.002,690.002,690.00171,400
Aug 5, 20242,800.002,800.002,710.002,710.002,710.00156,400
Aug 2, 20242,770.002,830.002,760.002,800.002,800.00232,200
Aug 1, 20242,940.002,940.002,770.002,770.002,770.00585,700
Jul 31, 20242,960.002,960.002,930.002,960.002,960.0028,200
Jul 30, 20242,980.002,980.002,920.002,960.002,960.0025,900
Jul 29, 20242,980.002,990.002,970.002,990.002,990.0011,200
Jul 26, 20242,990.003,000.002,950.003,000.003,000.0031,600
Jul 25, 20242,990.003,020.002,910.002,990.002,990.0015,600
Jul 24, 20243,020.003,020.002,980.002,990.002,990.0020,700
Jul 23, 20243,020.003,020.002,980.003,010.003,010.0025,800
Jul 22, 20242,980.003,180.002,980.003,070.003,070.0056,200
Jul 19, 20242,990.003,000.002,900.002,980.002,980.0027,200
Jul 18, 20242,950.002,990.002,940.002,980.002,980.0015,700
Jul 17, 20243,010.003,010.002,920.002,920.002,920.00183,600
Jul 16, 20243,000.003,030.003,000.003,020.003,020.0014,300
Jul 15, 20243,010.003,010.002,990.003,000.003,000.0023,200
Jul 12, 20243,050.003,050.003,000.003,010.003,010.0011,200
Jul 11, 20243,000.003,000.003,000.003,000.003,000.0010,400
Jul 10, 20243,010.003,020.002,990.003,000.003,000.0017,800
Jul 9, 20243,030.003,040.003,000.003,010.003,010.0074,300
Jul 8, 20243,030.003,050.003,000.003,030.003,030.00110,000
Jul 5, 20243,100.003,100.003,010.003,030.003,030.0017,500
Jul 4, 20242,970.003,010.002,910.003,010.003,010.0023,600
Jul 3, 20242,950.003,060.002,950.003,010.003,010.00109,900
Jul 2, 20242,830.002,970.002,830.002,950.002,950.00142,500
Jul 1, 20242,800.002,860.002,800.002,820.002,820.0031,400
Jun 28, 20242,780.002,810.002,780.002,780.002,780.0028,100
Jun 27, 20242,750.002,810.002,750.002,790.002,790.0029,400
Jun 26, 20242,750.002,790.002,740.002,740.002,740.0094,600
Jun 25, 20242,860.002,860.002,750.002,750.002,750.00226,600
Jun 24, 20242,880.002,910.002,870.002,900.002,900.0016,400
Jun 21, 20242,880.002,900.002,870.002,880.002,880.0028,200
Jun 20, 20242,850.002,870.002,820.002,860.002,860.00116,600
Jun 19, 20242,820.002,880.002,820.002,840.002,840.0089,000
Jun 14, 20242,900.002,900.002,820.002,830.002,830.0053,200
Jun 13, 20242,910.002,920.002,850.002,890.002,890.0062,200
Jun 12, 20242,950.002,950.002,910.002,910.002,910.0023,200
Jun 11, 20242,960.002,970.002,920.002,930.002,930.0038,200
Jun 10, 20242,970.002,970.002,910.002,960.002,960.0041,300
Jun 7, 20242,980.002,990.002,950.002,970.002,970.0046,600
Jun 6, 20242,970.002,990.002,960.002,960.002,960.0023,100
Jun 5, 20242,970.003,000.002,970.002,970.002,970.0074,500
Jun 4, 20242,910.002,970.002,900.002,970.002,970.00150,500
Jun 3, 20242,960.003,000.002,900.002,910.002,910.00156,100
May 31, 20243,010.003,020.002,960.002,960.002,960.00152,400
May 30, 20243,030.003,030.003,000.003,010.003,010.00258,500
May 29, 2024 281.00 Dividend
May 29, 20243,180.003,200.003,000.003,030.003,030.00366,800
May 28, 20243,280.003,370.003,240.003,360.003,079.00654,700
May 27, 20243,200.003,290.003,200.003,270.002,996.53583,900
May 22, 20243,200.003,230.003,160.003,190.002,923.22463,100
May 21, 20243,230.003,230.003,140.003,190.002,923.22424,900
May 20, 20243,250.003,250.003,190.003,230.002,959.8732,900
May 17, 20243,230.003,250.003,210.003,250.002,978.2043,600
May 16, 20243,230.003,270.003,200.003,230.002,959.87203,500
May 15, 20243,220.003,240.003,220.003,230.002,959.8743,600
May 14, 20243,200.003,230.003,180.003,220.002,950.7153,200
May 13, 20243,190.003,210.003,170.003,200.002,932.38131,300
May 8, 20243,190.003,190.003,180.003,190.002,923.2241,200
May 7, 20243,210.003,230.003,180.003,190.002,923.22115,200
May 6, 20243,200.003,210.003,180.003,210.002,941.54108,400
May 3, 20243,200.003,220.003,170.003,200.002,932.3897,900
May 2, 20243,200.003,230.003,170.003,200.002,932.38137,700
Apr 30, 20243,240.003,240.003,190.003,200.002,932.3895,200
Apr 29, 20243,240.003,240.003,220.003,230.002,959.875,500
Apr 26, 20243,240.003,240.003,210.003,220.002,950.7129,500
Apr 25, 20243,230.003,240.003,220.003,240.002,969.0414,700
Apr 24, 20243,230.003,240.003,210.003,230.002,959.87188,900
Apr 23, 20243,200.003,240.003,190.003,230.002,959.8777,300
Apr 22, 20243,240.003,240.003,200.003,230.002,959.8748,800
Apr 19, 20243,260.003,260.003,220.003,220.002,950.7129,400
Apr 18, 20243,280.003,280.003,250.003,260.002,987.3654,800
Apr 17, 20243,280.003,290.003,270.003,280.003,005.6956,500
Apr 16, 20243,300.003,300.003,270.003,280.003,005.6983,900
Apr 5, 20243,330.003,330.003,300.003,320.003,042.3522,500
Apr 4, 20243,290.003,300.003,290.003,300.003,024.0210,400
Apr 3, 20243,280.003,280.003,270.003,280.003,005.6954,800
Apr 2, 20243,320.003,320.003,290.003,300.003,024.0292,400
Apr 1, 20243,380.003,380.003,300.003,330.003,051.51105,200
Mar 28, 20243,400.003,460.003,390.003,400.003,115.6539,400
Mar 27, 20243,400.003,400.003,380.003,390.003,106.498,400
Mar 26, 20243,410.003,410.003,380.003,410.003,124.8219,200
Mar 25, 20243,430.003,430.003,370.003,410.003,124.8227,400
Mar 22, 20243,360.003,390.003,350.003,370.003,088.1618,600
Mar 21, 20243,350.003,540.003,320.003,360.003,079.0084,600
Mar 20, 20243,340.003,340.003,300.003,310.003,033.1858,700
Mar 19, 20243,330.003,340.003,320.003,320.003,042.35414,800
Mar 18, 20243,350.003,350.003,330.003,330.003,051.51154,900
Mar 15, 20243,340.003,350.003,330.003,350.003,069.8425,700
Mar 14, 20243,340.003,350.003,330.003,340.003,060.6721,600
Mar 13, 20243,350.003,350.003,340.003,350.003,069.8415,700
Mar 8, 20243,350.003,370.003,320.003,350.003,069.8425,500
Mar 7, 20243,360.003,360.003,340.003,350.003,069.8421,300
Mar 6, 20243,360.003,360.003,330.003,360.003,079.0014,900