Skip to main content
PT Delta Djakarta Tbk (IDX:DLTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,050.00
0.00 (0.00%)
At close: Dec 5, 2025

PT Delta Djakarta Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20251,990.001,990.001,965.001,975.001,975.00-0.75%106,500
Oct 7, 20251,995.001,995.001,980.001,990.001,990.000.25%14,300
Oct 6, 20252,000.002,000.001,985.001,985.001,985.00-0.75%9,700
Oct 3, 20251,990.002,010.001,975.002,000.002,000.000.50%29,400
Oct 2, 20251,995.001,995.001,980.001,990.001,990.00-0.25%63,500
Oct 1, 20251,995.002,010.001,990.001,995.001,995.00-41,100
Sep 30, 20252,000.002,010.001,995.001,995.001,995.00-1.24%52,700
Sep 29, 20252,030.002,030.002,000.002,020.002,020.001.00%179,100