PT Delta Giri Wacana Tbk DGWG

IDX · Indonesia · Process Industries

IDR 324.00+10.00 (+3.18%)

Market open· Oct 2, 2026, 7:48 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 322.00	+2.55%	IDR 314.00	IDR 326.00	IDR 310.00	11.48M
2026-10-01	IDR 314.00	-1.88%	IDR 320.00	IDR 320.00	IDR 314.00	4.30M
2026-09-30	IDR 320.00	-1.23%	IDR 324.00	IDR 324.00	IDR 318.00	5.77M
2026-09-29	IDR 324.00	+3.18%	IDR 316.00	IDR 330.00	IDR 316.00	9.85M
2026-09-28	IDR 314.00	-1.26%	IDR 318.00	IDR 322.00	IDR 314.00	9.60M
2026-09-25	IDR 318.00	-1.85%	IDR 324.00	IDR 324.00	IDR 316.00	9.23M
2026-09-24	IDR 324.00	0.00%	IDR 324.00	IDR 326.00	IDR 320.00	9.37M
2026-09-23	IDR 324.00	+1.25%	IDR 318.00	IDR 324.00	IDR 318.00	10.85M
2026-09-22	IDR 320.00	-1.23%	IDR 324.00	IDR 326.00	IDR 316.00	9.46M
2026-09-21	IDR 324.00	-1.22%	IDR 328.00	IDR 328.00	IDR 322.00	9.89M
2026-09-18	IDR 328.00	0.00%	IDR 328.00	IDR 330.00	IDR 320.00	10.03M
2026-09-17	IDR 328.00	+1.23%	IDR 322.00	IDR 330.00	IDR 322.00	12.09M
2026-09-16	IDR 324.00	-1.22%	IDR 330.00	IDR 332.00	IDR 324.00	10.31M
2026-09-15	IDR 328.00	+0.61%	IDR 326.00	IDR 330.00	IDR 324.00	6.95M
2026-09-14	IDR 326.00	-2.98%	IDR 334.00	IDR 336.00	IDR 322.00	10.01M
2026-09-11	IDR 336.00	0.00%	IDR 336.00	IDR 338.00	IDR 328.00	12.42M
2026-09-10	IDR 336.00	-1.75%	IDR 342.00	IDR 342.00	IDR 334.00	8.09M
2026-09-09	IDR 342.00	-0.58%	IDR 346.00	IDR 346.00	IDR 340.00	10.86M
2026-09-08	IDR 344.00	-0.58%	IDR 348.00	IDR 350.00	IDR 344.00	13.34M
2026-09-07	IDR 346.00	-0.57%	IDR 348.00	IDR 350.00	IDR 344.00	10.06M
2026-09-04	IDR 348.00	0.00%	IDR 350.00	IDR 350.00	IDR 344.00	8.67M
2026-09-03	IDR 348.00	+1.16%	IDR 344.00	IDR 352.00	IDR 344.00	13.68M
2026-09-02	IDR 344.00	0.00%	IDR 346.00	IDR 348.00	IDR 340.00	6.35M
2026-09-01	IDR 344.00	-4.97%	IDR 364.00	IDR 364.00	IDR 340.00	8.69M
2026-08-31	IDR 362.00	+3.43%	IDR 350.00	IDR 368.00	IDR 350.00	11.41M
2026-08-28	IDR 350.00	0.00%	IDR 350.00	IDR 350.00	IDR 344.00	12.07M
2026-08-27	IDR 350.00	+4.79%	IDR 328.00	IDR 350.00	IDR 328.00	20.37M
2026-08-26	IDR 334.00	-3.47%	IDR 346.00	IDR 346.00	IDR 332.00	10.00M
2026-08-24	IDR 346.00	+0.58%	IDR 344.00	IDR 352.00	IDR 340.00	17.84M
2026-08-21	IDR 344.00	+3.61%	IDR 334.00	IDR 344.00	IDR 330.00	16.80M
2026-08-20	IDR 332.00	+1.84%	IDR 328.00	IDR 332.00	IDR 326.00	20.20M
2026-08-19	IDR 326.00	0.00%	IDR 326.00	IDR 330.00	IDR 324.00	7.15M
2026-08-18	IDR 326.00	+0.62%	IDR 324.00	IDR 330.00	IDR 316.00	16.82M
2026-08-14	IDR 324.00	+1.89%	IDR 320.00	IDR 326.00	IDR 314.00	10.25M
2026-08-13	IDR 318.00	-4.22%	IDR 332.00	IDR 332.00	IDR 318.00	18.36M
2026-08-12	IDR 332.00	+3.75%	IDR 320.00	IDR 332.00	IDR 318.00	20.17M
2026-08-11	IDR 320.00	+1.27%	IDR 314.00	IDR 326.00	IDR 310.00	19.52M
2026-08-10	IDR 316.00	+0.64%	IDR 314.00	IDR 320.00	IDR 312.00	11.12M
2026-08-07	IDR 314.00	+0.64%	IDR 312.00	IDR 314.00	IDR 304.00	13.82M
2026-08-06	IDR 312.00	+1.30%	IDR 308.00	IDR 314.00	IDR 306.00	14.90M
2026-08-05	IDR 308.00	+2.67%	IDR 302.00	IDR 314.00	IDR 302.00	21.64M
2026-08-04	IDR 300.00	+3.45%	IDR 290.00	IDR 300.00	IDR 286.00	14.99M
2026-08-03	IDR 290.00	+2.11%	IDR 284.00	IDR 292.00	IDR 284.00	14.95M
2026-07-31	IDR 284.00	+1.43%	IDR 280.00	IDR 286.00	IDR 276.00	13.83M
2026-07-30	IDR 280.00	+1.45%	IDR 276.00	IDR 280.00	IDR 272.00	7.26M
2026-07-29	IDR 276.00	-1.43%	IDR 280.00	IDR 282.00	IDR 274.00	6.64M
2026-07-28	IDR 280.00	-0.71%	IDR 282.00	IDR 284.00	IDR 278.00	9.89M
2026-07-27	IDR 282.00	0.00%	IDR 282.00	IDR 284.00	IDR 280.00	12.70M
2026-07-24	IDR 282.00	-0.70%	IDR 284.00	IDR 284.00	IDR 278.00	8.80M
2026-07-23	IDR 284.00	-0.70%	IDR 286.00	IDR 286.00	IDR 282.00	8.84M
2026-07-22	IDR 286.00	-0.69%	IDR 288.00	IDR 288.00	IDR 282.00	8.46M
2026-07-21	IDR 288.00	+1.41%	IDR 286.00	IDR 292.00	IDR 286.00	8.76M
2026-07-20	IDR 284.00	+0.71%	IDR 282.00	IDR 288.00	IDR 282.00	14.51M
2026-07-17	IDR 282.00	0.00%	IDR 284.00	IDR 284.00	IDR 278.00	14.72M
2026-07-16	IDR 282.00	+1.44%	IDR 278.00	IDR 284.00	IDR 278.00	12.36M
2026-07-15	IDR 278.00	0.00%	IDR 280.00	IDR 280.00	IDR 276.00	6.28M
2026-07-14	IDR 278.00	-1.42%	IDR 284.00	IDR 284.00	IDR 274.00	9.09M
2026-07-13	IDR 282.00	0.00%	IDR 282.00	IDR 284.00	IDR 280.00	11.50M
2026-07-10	IDR 282.00	-2.08%	IDR 288.00	IDR 292.00	IDR 280.00	8.83M
2026-07-09	IDR 288.00	-1.37%	IDR 292.00	IDR 294.00	IDR 286.00	10.13M
2026-07-08	IDR 292.00	-2.01%	IDR 298.00	IDR 298.00	IDR 290.00	9.73M
2026-07-07	IDR 298.00	-1.97%	IDR 304.00	IDR 306.00	IDR 298.00	7.62M
2026-07-06	IDR 304.00	+2.70%	IDR 298.00	IDR 304.00	IDR 294.00	14.91M
2026-07-03	IDR 296.00	+1.37%	IDR 292.00	IDR 298.00	IDR 292.00	16.61M
2026-07-02	IDR 292.00	+2.82%	IDR 284.00	IDR 294.00	IDR 284.00	12.33M
2026-07-01	IDR 284.00	+1.43%	IDR 280.00	IDR 286.00	IDR 278.00	18.11M
2026-06-30	IDR 280.00	-2.10%	IDR 286.00	IDR 288.00	IDR 278.00	11.03M
2026-06-29	IDR 286.00	+0.70%	IDR 284.00	IDR 288.00	IDR 280.00	11.91M
2026-06-26	IDR 284.00	-0.70%	IDR 286.00	IDR 288.00	IDR 282.00	4.08M
2026-06-25	IDR 286.00	+0.70%	IDR 284.00	IDR 288.00	IDR 282.00	14.26M
2026-06-24	IDR 284.00	-1.39%	IDR 290.00	IDR 292.00	IDR 282.00	8.54M
2026-06-23	IDR 288.00	-4.64%	IDR 302.00	IDR 302.00	IDR 288.00	10.63M
2026-06-22	IDR 302.00	0.00%	IDR 304.00	IDR 304.00	IDR 296.00	13.27M
2026-06-19	IDR 302.00	0.00%	IDR 302.00	IDR 304.00	IDR 296.00	13.26M
2026-06-18	IDR 302.00	-1.95%	IDR 308.00	IDR 310.00	IDR 300.00	6.75M
2026-06-17	IDR 308.00	+1.32%	IDR 304.00	IDR 310.00	IDR 304.00	14.33M
2026-06-15	IDR 304.00	0.00%	IDR 304.00	IDR 316.00	IDR 304.00	16.54M
2026-06-12	IDR 304.00	+3.40%	IDR 296.00	IDR 306.00	IDR 296.00	15.55M
2026-06-11	IDR 294.00	+0.68%	IDR 294.00	IDR 294.00	IDR 286.00	14.06M
2026-06-10	IDR 292.00	+0.69%	IDR 290.00	IDR 294.00	IDR 284.00	13.95M
2026-06-09	IDR 290.00	+3.57%	IDR 282.00	IDR 290.00	IDR 276.00	14.89M
2026-06-08	IDR 280.00	-3.45%	IDR 290.00	IDR 290.00	IDR 252.00	16.09M
2026-06-05	IDR 290.00	-2.68%	IDR 298.00	IDR 298.00	IDR 290.00	5.30M
2026-06-04	IDR 298.00	-5.70%	IDR 318.00	IDR 318.00	IDR 296.00	13.20M
2026-06-03	IDR 316.00	+3.27%	IDR 308.00	IDR 318.00	IDR 306.00	13.49M
2026-06-02	IDR 306.00	-8.38%	IDR 336.00	IDR 336.00	IDR 306.00	11.39M
2026-05-29	IDR 334.00	-2.34%	IDR 342.00	IDR 342.00	IDR 334.00	11.82M
2026-05-28	IDR 342.00	0.00%	IDR 342.00	IDR 342.00	IDR 342.00	0
2026-05-27	IDR 342.00	0.00%	IDR 342.00	IDR 342.00	IDR 342.00	0
2026-05-26	IDR 342.00	+0.59%	IDR 340.00	IDR 344.00	IDR 336.00	12.08M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 322.00	+2.55%	IDR 314.00	IDR 326.00	IDR 310.00	11.48M
2026-10-01	IDR 314.00	-1.88%	IDR 320.00	IDR 320.00	IDR 314.00	4.30M
2026-09-30	IDR 320.00	-1.23%	IDR 324.00	IDR 324.00	IDR 318.00	5.77M
2026-09-29	IDR 324.00	+3.18%	IDR 316.00	IDR 330.00	IDR 316.00	9.85M
2026-09-28	IDR 314.00	-1.26%	IDR 318.00	IDR 322.00	IDR 314.00	9.60M
2026-09-25	IDR 318.00	-1.85%	IDR 324.00	IDR 324.00	IDR 316.00	9.23M
2026-09-24	IDR 324.00	0.00%	IDR 324.00	IDR 326.00	IDR 320.00	9.37M
2026-09-23	IDR 324.00	+1.25%	IDR 318.00	IDR 324.00	IDR 318.00	10.85M
2026-09-22	IDR 320.00	-1.23%	IDR 324.00	IDR 326.00	IDR 316.00	9.46M
2026-09-21	IDR 324.00	-1.22%	IDR 328.00	IDR 328.00	IDR 322.00	9.89M
2026-09-18	IDR 328.00	0.00%	IDR 328.00	IDR 330.00	IDR 320.00	10.03M
2026-09-17	IDR 328.00	+1.23%	IDR 322.00	IDR 330.00	IDR 322.00	12.09M
2026-09-16	IDR 324.00	-1.22%	IDR 330.00	IDR 332.00	IDR 324.00	10.31M
2026-09-15	IDR 328.00	+0.61%	IDR 326.00	IDR 330.00	IDR 324.00	6.95M
2026-09-14	IDR 326.00	-2.98%	IDR 334.00	IDR 336.00	IDR 322.00	10.01M
2026-09-11	IDR 336.00	0.00%	IDR 336.00	IDR 338.00	IDR 328.00	12.42M
2026-09-10	IDR 336.00	-1.75%	IDR 342.00	IDR 342.00	IDR 334.00	8.09M
2026-09-09	IDR 342.00	-0.58%	IDR 346.00	IDR 346.00	IDR 340.00	10.86M
2026-09-08	IDR 344.00	-0.58%	IDR 348.00	IDR 350.00	IDR 344.00	13.34M
2026-09-07	IDR 346.00	-0.57%	IDR 348.00	IDR 350.00	IDR 344.00	10.06M
2026-09-04	IDR 348.00	0.00%	IDR 350.00	IDR 350.00	IDR 344.00	8.67M
2026-09-03	IDR 348.00	+1.16%	IDR 344.00	IDR 352.00	IDR 344.00	13.68M
2026-09-02	IDR 344.00	0.00%	IDR 346.00	IDR 348.00	IDR 340.00	6.35M
2026-09-01	IDR 344.00	-4.97%	IDR 364.00	IDR 364.00	IDR 340.00	8.69M
2026-08-31	IDR 362.00	+3.43%	IDR 350.00	IDR 368.00	IDR 350.00	11.41M
2026-08-28	IDR 350.00	0.00%	IDR 350.00	IDR 350.00	IDR 344.00	12.07M
2026-08-27	IDR 350.00	+4.79%	IDR 328.00	IDR 350.00	IDR 328.00	20.37M
2026-08-26	IDR 334.00	-3.47%	IDR 346.00	IDR 346.00	IDR 332.00	10.00M
2026-08-24	IDR 346.00	+0.58%	IDR 344.00	IDR 352.00	IDR 340.00	17.84M
2026-08-21	IDR 344.00	+3.61%	IDR 334.00	IDR 344.00	IDR 330.00	16.80M
2026-08-20	IDR 332.00	+1.84%	IDR 328.00	IDR 332.00	IDR 326.00	20.20M
2026-08-19	IDR 326.00	0.00%	IDR 326.00	IDR 330.00	IDR 324.00	7.15M
2026-08-18	IDR 326.00	+0.62%	IDR 324.00	IDR 330.00	IDR 316.00	16.82M
2026-08-14	IDR 324.00	+1.89%	IDR 320.00	IDR 326.00	IDR 314.00	10.25M
2026-08-13	IDR 318.00	-4.22%	IDR 332.00	IDR 332.00	IDR 318.00	18.36M
2026-08-12	IDR 332.00	+3.75%	IDR 320.00	IDR 332.00	IDR 318.00	20.17M
2026-08-11	IDR 320.00	+1.27%	IDR 314.00	IDR 326.00	IDR 310.00	19.52M
2026-08-10	IDR 316.00	+0.64%	IDR 314.00	IDR 320.00	IDR 312.00	11.12M
2026-08-07	IDR 314.00	+0.64%	IDR 312.00	IDR 314.00	IDR 304.00	13.82M
2026-08-06	IDR 312.00	+1.30%	IDR 308.00	IDR 314.00	IDR 306.00	14.90M
2026-08-05	IDR 308.00	+2.67%	IDR 302.00	IDR 314.00	IDR 302.00	21.64M
2026-08-04	IDR 300.00	+3.45%	IDR 290.00	IDR 300.00	IDR 286.00	14.99M
2026-08-03	IDR 290.00	+2.11%	IDR 284.00	IDR 292.00	IDR 284.00	14.95M
2026-07-31	IDR 284.00	+1.43%	IDR 280.00	IDR 286.00	IDR 276.00	13.83M
2026-07-30	IDR 280.00	+1.45%	IDR 276.00	IDR 280.00	IDR 272.00	7.26M
2026-07-29	IDR 276.00	-1.43%	IDR 280.00	IDR 282.00	IDR 274.00	6.64M
2026-07-28	IDR 280.00	-0.71%	IDR 282.00	IDR 284.00	IDR 278.00	9.89M
2026-07-27	IDR 282.00	0.00%	IDR 282.00	IDR 284.00	IDR 280.00	12.70M
2026-07-24	IDR 282.00	-0.70%	IDR 284.00	IDR 284.00	IDR 278.00	8.80M
2026-07-23	IDR 284.00	-0.70%	IDR 286.00	IDR 286.00	IDR 282.00	8.84M
2026-07-22	IDR 286.00	-0.69%	IDR 288.00	IDR 288.00	IDR 282.00	8.46M
2026-07-21	IDR 288.00	+1.41%	IDR 286.00	IDR 292.00	IDR 286.00	8.76M
2026-07-20	IDR 284.00	+0.71%	IDR 282.00	IDR 288.00	IDR 282.00	14.51M
2026-07-17	IDR 282.00	0.00%	IDR 284.00	IDR 284.00	IDR 278.00	14.72M
2026-07-16	IDR 282.00	+1.44%	IDR 278.00	IDR 284.00	IDR 278.00	12.36M
2026-07-15	IDR 278.00	0.00%	IDR 280.00	IDR 280.00	IDR 276.00	6.28M
2026-07-14	IDR 278.00	-1.42%	IDR 284.00	IDR 284.00	IDR 274.00	9.09M
2026-07-13	IDR 282.00	0.00%	IDR 282.00	IDR 284.00	IDR 280.00	11.50M
2026-07-10	IDR 282.00	-2.08%	IDR 288.00	IDR 292.00	IDR 280.00	8.83M
2026-07-09	IDR 288.00	-1.37%	IDR 292.00	IDR 294.00	IDR 286.00	10.13M
2026-07-08	IDR 292.00	-2.01%	IDR 298.00	IDR 298.00	IDR 290.00	9.73M
2026-07-07	IDR 298.00	-1.97%	IDR 304.00	IDR 306.00	IDR 298.00	7.62M
2026-07-06	IDR 304.00	+2.70%	IDR 298.00	IDR 304.00	IDR 294.00	14.91M
2026-07-03	IDR 296.00	+1.37%	IDR 292.00	IDR 298.00	IDR 292.00	16.61M
2026-07-02	IDR 292.00	+2.82%	IDR 284.00	IDR 294.00	IDR 284.00	12.33M
2026-07-01	IDR 284.00	+1.43%	IDR 280.00	IDR 286.00	IDR 278.00	18.11M
2026-06-30	IDR 280.00	-2.10%	IDR 286.00	IDR 288.00	IDR 278.00	11.03M
2026-06-29	IDR 286.00	+0.70%	IDR 284.00	IDR 288.00	IDR 280.00	11.91M
2026-06-26	IDR 284.00	-0.70%	IDR 286.00	IDR 288.00	IDR 282.00	4.08M
2026-06-25	IDR 286.00	+0.70%	IDR 284.00	IDR 288.00	IDR 282.00	14.26M
2026-06-24	IDR 284.00	-1.39%	IDR 290.00	IDR 292.00	IDR 282.00	8.54M
2026-06-23	IDR 288.00	-4.64%	IDR 302.00	IDR 302.00	IDR 288.00	10.63M
2026-06-22	IDR 302.00	0.00%	IDR 304.00	IDR 304.00	IDR 296.00	13.27M
2026-06-19	IDR 302.00	0.00%	IDR 302.00	IDR 304.00	IDR 296.00	13.26M
2026-06-18	IDR 302.00	-1.95%	IDR 308.00	IDR 310.00	IDR 300.00	6.75M
2026-06-17	IDR 308.00	+1.32%	IDR 304.00	IDR 310.00	IDR 304.00	14.33M
2026-06-15	IDR 304.00	0.00%	IDR 304.00	IDR 316.00	IDR 304.00	16.54M
2026-06-12	IDR 304.00	+3.40%	IDR 296.00	IDR 306.00	IDR 296.00	15.55M
2026-06-11	IDR 294.00	+0.68%	IDR 294.00	IDR 294.00	IDR 286.00	14.06M
2026-06-10	IDR 292.00	+0.69%	IDR 290.00	IDR 294.00	IDR 284.00	13.95M
2026-06-09	IDR 290.00	+3.57%	IDR 282.00	IDR 290.00	IDR 276.00	14.89M
2026-06-08	IDR 280.00	-3.45%	IDR 290.00	IDR 290.00	IDR 252.00	16.09M
2026-06-05	IDR 290.00	-2.68%	IDR 298.00	IDR 298.00	IDR 290.00	5.30M
2026-06-04	IDR 298.00	-5.70%	IDR 318.00	IDR 318.00	IDR 296.00	13.20M
2026-06-03	IDR 316.00	+3.27%	IDR 308.00	IDR 318.00	IDR 306.00	13.49M
2026-06-02	IDR 306.00	-8.38%	IDR 336.00	IDR 336.00	IDR 306.00	11.39M
2026-05-29	IDR 334.00	-2.34%	IDR 342.00	IDR 342.00	IDR 334.00	11.82M
2026-05-28	IDR 342.00	0.00%	IDR 342.00	IDR 342.00	IDR 342.00	0
2026-05-27	IDR 342.00	0.00%	IDR 342.00	IDR 342.00	IDR 342.00	0
2026-05-26	IDR 342.00	+0.59%	IDR 340.00	IDR 344.00	IDR 336.00	12.08M