PT Delta Djakarta Tbk DLTA
IDX · Indonesia · Consumer Non-Durables
IDR 1,770.00-5.00 (-0.28%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,770.00 | -0.28% | IDR 1,765.00 | IDR 1,790.00 | IDR 1,745.00 | 82.90K |
| 2026-10-01 | IDR 1,775.00 | 0.00% | IDR 1,780.00 | IDR 1,780.00 | IDR 1,765.00 | 22.30K |
| 2026-09-30 | IDR 1,775.00 | +0.57% | IDR 1,765.00 | IDR 1,800.00 | IDR 1,765.00 | 36.60K |
| 2026-09-29 | IDR 1,765.00 | -0.28% | IDR 1,770.00 | IDR 1,775.00 | IDR 1,760.00 | 31.50K |
| 2026-09-28 | IDR 1,770.00 | -0.56% | IDR 1,780.00 | IDR 1,780.00 | IDR 1,770.00 | 36.60K |
| 2026-09-25 | IDR 1,780.00 | -0.56% | IDR 1,790.00 | IDR 1,790.00 | IDR 1,780.00 | 57.80K |
| 2026-09-24 | IDR 1,790.00 | 0.00% | IDR 1,790.00 | IDR 1,795.00 | IDR 1,790.00 | 3.20K |
| 2026-09-23 | IDR 1,790.00 | +0.28% | IDR 1,785.00 | IDR 1,790.00 | IDR 1,785.00 | 4.20K |
| 2026-09-22 | IDR 1,785.00 | 0.00% | IDR 1,790.00 | IDR 1,795.00 | IDR 1,780.00 | 67.10K |
| 2026-09-21 | IDR 1,785.00 | -0.28% | IDR 1,795.00 | IDR 1,795.00 | IDR 1,785.00 | 49.10K |
| 2026-09-18 | IDR 1,790.00 | 0.00% | IDR 1,790.00 | IDR 1,800.00 | IDR 1,790.00 | 21.10K |
| 2026-09-17 | IDR 1,790.00 | +0.28% | IDR 1,790.00 | IDR 1,795.00 | IDR 1,785.00 | 11.80K |
| 2026-09-16 | IDR 1,785.00 | -0.28% | IDR 1,795.00 | IDR 1,795.00 | IDR 1,785.00 | 48.50K |
| 2026-09-15 | IDR 1,790.00 | 0.00% | IDR 1,790.00 | IDR 1,795.00 | IDR 1,785.00 | 64.10K |
| 2026-09-14 | IDR 1,790.00 | 0.00% | IDR 1,795.00 | IDR 1,795.00 | IDR 1,785.00 | 34.90K |
| 2026-09-11 | IDR 1,790.00 | -0.28% | IDR 1,795.00 | IDR 1,795.00 | IDR 1,785.00 | 72.20K |
| 2026-09-10 | IDR 1,795.00 | 0.00% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,790.00 | 97.60K |
| 2026-09-09 | IDR 1,795.00 | +0.28% | IDR 1,790.00 | IDR 1,800.00 | IDR 1,790.00 | 61.00K |
| 2026-09-08 | IDR 1,790.00 | 0.00% | IDR 1,795.00 | IDR 1,800.00 | IDR 1,790.00 | 29.90K |
| 2026-09-07 | IDR 1,790.00 | -0.56% | IDR 1,805.00 | IDR 1,805.00 | IDR 1,790.00 | 28.70K |
| 2026-09-04 | IDR 1,800.00 | +0.28% | IDR 1,805.00 | IDR 1,805.00 | IDR 1,795.00 | 30.00K |
| 2026-09-03 | IDR 1,795.00 | +0.28% | IDR 1,815.00 | IDR 1,815.00 | IDR 1,790.00 | 155.30K |
| 2026-09-02 | IDR 1,790.00 | -0.83% | IDR 1,800.00 | IDR 1,805.00 | IDR 1,785.00 | 105.90K |
| 2026-09-01 | IDR 1,805.00 | +1.40% | IDR 1,780.00 | IDR 1,805.00 | IDR 1,780.00 | 162.50K |
| 2026-08-31 | IDR 1,780.00 | -0.28% | IDR 1,785.00 | IDR 1,785.00 | IDR 1,780.00 | 29.00K |
| 2026-08-28 | IDR 1,785.00 | 0.00% | IDR 1,790.00 | IDR 1,790.00 | IDR 1,780.00 | 34.10K |
| 2026-08-27 | IDR 1,785.00 | 0.00% | IDR 1,785.00 | IDR 1,790.00 | IDR 1,780.00 | 76.50K |
| 2026-08-26 | IDR 1,785.00 | 0.00% | IDR 1,785.00 | IDR 1,795.00 | IDR 1,780.00 | 102.30K |
| 2026-08-25 | IDR 1,785.00 | 0.00% | IDR 1,785.00 | IDR 1,785.00 | IDR 1,785.00 | 0 |
| 2026-08-24 | IDR 1,785.00 | 0.00% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,775.00 | 68.90K |
| 2026-08-21 | IDR 1,785.00 | -0.28% | IDR 1,790.00 | IDR 1,800.00 | IDR 1,780.00 | 74.50K |
| 2026-08-20 | IDR 1,790.00 | +0.28% | IDR 1,790.00 | IDR 1,790.00 | IDR 1,780.00 | 19.60K |
| 2026-08-19 | IDR 1,785.00 | 0.00% | IDR 1,785.00 | IDR 1,785.00 | IDR 1,775.00 | 20.00K |
| 2026-08-18 | IDR 1,785.00 | 0.00% | IDR 1,785.00 | IDR 1,795.00 | IDR 1,775.00 | 61.20K |
| 2026-08-14 | IDR 1,785.00 | 0.00% | IDR 1,785.00 | IDR 1,805.00 | IDR 1,775.00 | 108.60K |
| 2026-08-13 | IDR 1,785.00 | -0.28% | IDR 1,790.00 | IDR 1,790.00 | IDR 1,780.00 | 10.90K |
| 2026-08-12 | IDR 1,790.00 | +0.56% | IDR 1,775.00 | IDR 1,795.00 | IDR 1,775.00 | 35.00K |
| 2026-08-11 | IDR 1,780.00 | -0.56% | IDR 1,790.00 | IDR 1,795.00 | IDR 1,775.00 | 51.10K |
| 2026-08-10 | IDR 1,790.00 | +0.28% | IDR 1,785.00 | IDR 1,800.00 | IDR 1,780.00 | 16.80K |
| 2026-08-07 | IDR 1,785.00 | +0.56% | IDR 1,785.00 | IDR 1,805.00 | IDR 1,775.00 | 290.30K |
| 2026-08-06 | IDR 1,775.00 | -0.56% | IDR 1,790.00 | IDR 1,790.00 | IDR 1,775.00 | 40.30K |
| 2026-08-05 | IDR 1,785.00 | +0.56% | IDR 1,775.00 | IDR 1,790.00 | IDR 1,775.00 | 78.70K |
| 2026-08-04 | IDR 1,775.00 | -0.28% | IDR 1,770.00 | IDR 1,780.00 | IDR 1,770.00 | 48.60K |
| 2026-08-03 | IDR 1,780.00 | 0.00% | IDR 1,775.00 | IDR 1,785.00 | IDR 1,770.00 | 51.10K |
| 2026-07-31 | IDR 1,780.00 | 0.00% | IDR 1,780.00 | IDR 1,780.00 | IDR 1,760.00 | 148.10K |
| 2026-07-30 | IDR 1,780.00 | +0.28% | IDR 1,780.00 | IDR 1,785.00 | IDR 1,770.00 | 52.40K |
| 2026-07-29 | IDR 1,775.00 | 0.00% | IDR 1,780.00 | IDR 1,785.00 | IDR 1,775.00 | 20.20K |
| 2026-07-28 | IDR 1,775.00 | 0.00% | IDR 1,775.00 | IDR 1,785.00 | IDR 1,765.00 | 185.70K |
| 2026-07-27 | IDR 1,775.00 | -0.28% | IDR 1,785.00 | IDR 1,785.00 | IDR 1,770.00 | 101.70K |
| 2026-07-24 | IDR 1,780.00 | 0.00% | IDR 1,785.00 | IDR 1,785.00 | IDR 1,770.00 | 84.10K |
| 2026-07-23 | IDR 1,780.00 | +0.28% | IDR 1,780.00 | IDR 1,785.00 | IDR 1,775.00 | 65.90K |
| 2026-07-22 | IDR 1,775.00 | +0.28% | IDR 1,775.00 | IDR 1,775.00 | IDR 1,770.00 | 59.60K |
| 2026-07-21 | IDR 1,770.00 | 0.00% | IDR 1,775.00 | IDR 1,780.00 | IDR 1,770.00 | 92.90K |
| 2026-07-20 | IDR 1,770.00 | +0.28% | IDR 1,765.00 | IDR 1,775.00 | IDR 1,765.00 | 142.20K |
| 2026-07-17 | IDR 1,765.00 | +0.57% | IDR 1,750.00 | IDR 1,770.00 | IDR 1,750.00 | 61.60K |
| 2026-07-16 | IDR 1,755.00 | 0.00% | IDR 1,765.00 | IDR 1,765.00 | IDR 1,750.00 | 62.50K |
| 2026-07-15 | IDR 1,755.00 | -0.85% | IDR 1,770.00 | IDR 1,780.00 | IDR 1,750.00 | 137.10K |
| 2026-07-14 | IDR 1,770.00 | +0.28% | IDR 1,770.00 | IDR 1,775.00 | IDR 1,750.00 | 366.60K |
| 2026-07-13 | IDR 1,765.00 | 0.00% | IDR 1,765.00 | IDR 1,770.00 | IDR 1,760.00 | 23.40K |
| 2026-07-10 | IDR 1,765.00 | +0.86% | IDR 1,750.00 | IDR 1,765.00 | IDR 1,750.00 | 96.50K |
| 2026-07-09 | IDR 1,750.00 | -0.57% | IDR 1,765.00 | IDR 1,765.00 | IDR 1,720.00 | 306.30K |
| 2026-07-08 | IDR 1,760.00 | -0.85% | IDR 1,770.00 | IDR 1,785.00 | IDR 1,735.00 | 361.20K |
| 2026-07-07 | IDR 1,775.00 | +1.14% | IDR 1,760.00 | IDR 1,775.00 | IDR 1,755.00 | 456.30K |
| 2026-07-06 | IDR 1,755.00 | -7.87% | IDR 1,750.00 | IDR 1,760.00 | IDR 1,720.00 | 1.22M |
| 2026-07-03 | IDR 1,905.00 | 0.00% | IDR 1,910.00 | IDR 1,910.00 | IDR 1,900.00 | 2.51M |
| 2026-07-02 | IDR 1,905.00 | 0.00% | IDR 1,900.00 | IDR 1,910.00 | IDR 1,895.00 | 1.49M |
| 2026-07-01 | IDR 1,905.00 | 0.00% | IDR 1,910.00 | IDR 1,920.00 | IDR 1,900.00 | 438.70K |
| 2026-06-30 | IDR 1,905.00 | +0.26% | IDR 1,955.00 | IDR 1,955.00 | IDR 1,900.00 | 483.70K |
| 2026-06-29 | IDR 1,900.00 | -0.52% | IDR 1,925.00 | IDR 1,925.00 | IDR 1,900.00 | 195.80K |
| 2026-06-26 | IDR 1,910.00 | -0.26% | IDR 1,920.00 | IDR 1,920.00 | IDR 1,900.00 | 265.40K |
| 2026-06-25 | IDR 1,915.00 | +0.26% | IDR 1,915.00 | IDR 1,950.00 | IDR 1,880.00 | 626.10K |
| 2026-06-24 | IDR 1,910.00 | +1.06% | IDR 1,900.00 | IDR 1,950.00 | IDR 1,885.00 | 297.10K |
| 2026-06-23 | IDR 1,890.00 | +0.80% | IDR 1,875.00 | IDR 1,900.00 | IDR 1,875.00 | 202.50K |
| 2026-06-22 | IDR 1,875.00 | -0.27% | IDR 1,865.00 | IDR 1,890.00 | IDR 1,865.00 | 75.40K |
| 2026-06-19 | IDR 1,880.00 | 0.00% | IDR 1,890.00 | IDR 1,900.00 | IDR 1,870.00 | 139.70K |
| 2026-06-18 | IDR 1,880.00 | -0.53% | IDR 1,900.00 | IDR 1,900.00 | IDR 1,870.00 | 57.40K |
| 2026-06-17 | IDR 1,890.00 | +0.80% | IDR 1,915.00 | IDR 1,920.00 | IDR 1,880.00 | 103.10K |
| 2026-06-15 | IDR 1,875.00 | +2.18% | IDR 1,880.00 | IDR 1,890.00 | IDR 1,840.00 | 536.80K |
| 2026-06-12 | IDR 1,835.00 | +0.82% | IDR 1,840.00 | IDR 1,845.00 | IDR 1,830.00 | 189.40K |
| 2026-06-11 | IDR 1,820.00 | -0.27% | IDR 1,825.00 | IDR 1,840.00 | IDR 1,815.00 | 192.50K |
| 2026-06-10 | IDR 1,825.00 | -0.54% | IDR 1,850.00 | IDR 1,850.00 | IDR 1,820.00 | 415.80K |
| 2026-06-09 | IDR 1,835.00 | +0.27% | IDR 1,830.00 | IDR 1,840.00 | IDR 1,815.00 | 272.90K |
| 2026-06-08 | IDR 1,830.00 | -2.92% | IDR 1,895.00 | IDR 1,895.00 | IDR 1,820.00 | 244.30K |
| 2026-06-05 | IDR 1,885.00 | -1.31% | IDR 1,915.00 | IDR 1,915.00 | IDR 1,885.00 | 165.20K |
| 2026-06-04 | IDR 1,910.00 | -1.04% | IDR 1,915.00 | IDR 1,935.00 | IDR 1,905.00 | 93.60K |
| 2026-06-03 | IDR 1,930.00 | -0.77% | IDR 1,955.00 | IDR 1,955.00 | IDR 1,920.00 | 51.70K |
| 2026-06-02 | IDR 1,945.00 | -0.26% | IDR 1,950.00 | IDR 1,990.00 | IDR 1,935.00 | 26.10K |
| 2026-05-29 | IDR 1,950.00 | -0.76% | IDR 1,965.00 | IDR 1,990.00 | IDR 1,950.00 | 39.20K |
| 2026-05-28 | IDR 1,965.00 | 0.00% | IDR 1,965.00 | IDR 1,965.00 | IDR 1,965.00 | 0 |
| 2026-05-27 | IDR 1,965.00 | 0.00% | IDR 1,965.00 | IDR 1,965.00 | IDR 1,965.00 | 0 |