PT Delta Giri Wacana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 12,701,300 |
| 2026-07-24 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 8,804,000 |
| 2026-07-23 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 8,837,100 |
| 2026-07-22 | 288.00 | 288.00 | 282.00 | 286.00 | 286.00 | 8,464,900 |
| 2026-07-21 | 286.00 | 292.00 | 286.00 | 288.00 | 288.00 | 8,760,200 |
| 2026-07-20 | 282.00 | 288.00 | 282.00 | 284.00 | 284.00 | 14,513,800 |
| 2026-07-17 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 14,720,900 |
| 2026-07-16 | 278.00 | 284.00 | 278.00 | 282.00 | 282.00 | 12,364,700 |
| 2026-07-15 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 6,284,300 |
| 2026-07-14 | 284.00 | 284.00 | 274.00 | 278.00 | 278.00 | 9,088,600 |
| 2026-07-13 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 11,504,700 |
| 2026-07-10 | 288.00 | 292.00 | 280.00 | 282.00 | 282.00 | 8,829,200 |
| 2026-07-09 | 292.00 | 294.00 | 286.00 | 288.00 | 288.00 | 10,132,400 |
| 2026-07-08 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | 9,730,900 |
| 2026-07-07 | 304.00 | 306.00 | 298.00 | 298.00 | 298.00 | 7,621,000 |
| 2026-07-06 | 298.00 | 304.00 | 294.00 | 304.00 | 304.00 | 14,913,100 |
| 2026-07-03 | 292.00 | 298.00 | 292.00 | 296.00 | 296.00 | 16,611,900 |
| 2026-07-02 | 284.00 | 294.00 | 284.00 | 292.00 | 292.00 | 12,329,600 |
| 2026-07-01 | 280.00 | 286.00 | 278.00 | 284.00 | 284.00 | 18,112,200 |
| 2026-06-30 | 286.00 | 288.00 | 278.00 | 280.00 | 280.00 | 11,026,100 |
| 2026-06-29 | 284.00 | 288.00 | 280.00 | 286.00 | 286.00 | 11,911,000 |
| 2026-06-26 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | 4,080,700 |
| 2026-06-25 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 14,264,900 |
| 2026-06-24 | 290.00 | 292.00 | 282.00 | 284.00 | 284.00 | 8,539,000 |
| 2026-06-23 | 302.00 | 302.00 | 288.00 | 288.00 | 288.00 | 10,630,800 |
| 2026-06-22 | 304.00 | 304.00 | 296.00 | 302.00 | 295.50 | 13,265,300 |
| 2026-06-19 | 302.00 | 304.00 | 296.00 | 302.00 | 295.50 | 13,256,500 |
| 2026-06-18 | 308.00 | 310.00 | 300.00 | 302.00 | 295.50 | 6,753,400 |
| 2026-06-17 | 304.00 | 310.00 | 304.00 | 308.00 | 301.37 | 14,328,100 |
| 2026-06-16 | 304.00 | 304.00 | 304.00 | 304.00 | 297.46 | 0 |
| 2026-06-15 | 304.00 | 316.00 | 304.00 | 304.00 | 297.46 | 16,539,800 |
| 2026-06-12 | 296.00 | 306.00 | 296.00 | 304.00 | 297.46 | 15,547,100 |
| 2026-06-11 | 294.00 | 294.00 | 286.00 | 294.00 | 287.67 | 14,060,400 |
| 2026-06-10 | 290.00 | 294.00 | 284.00 | 292.00 | 285.72 | 13,950,000 |
| 2026-06-09 | 282.00 | 290.00 | 276.00 | 290.00 | 283.76 | 14,892,600 |
| 2026-06-08 | 290.00 | 290.00 | 252.00 | 280.00 | 273.97 | 16,092,000 |
| 2026-06-05 | 298.00 | 298.00 | 290.00 | 290.00 | 283.76 | 5,298,200 |
| 2026-06-04 | 318.00 | 318.00 | 296.00 | 298.00 | 291.59 | 13,200,200 |
| 2026-06-03 | 308.00 | 318.00 | 306.00 | 316.00 | 309.20 | 13,489,500 |
| 2026-06-02 | 336.00 | 336.00 | 306.00 | 306.00 | 299.41 | 11,394,700 |
| 2026-06-01 | 334.00 | 334.00 | 334.00 | 334.00 | 326.81 | 0 |
| 2026-05-29 | 342.00 | 342.00 | 334.00 | 334.00 | 326.81 | 11,815,700 |
| 2026-05-28 | 342.00 | 342.00 | 342.00 | 342.00 | 334.64 | 0 |
| 2026-05-27 | 342.00 | 342.00 | 342.00 | 342.00 | 334.64 | 0 |
| 2026-05-26 | 340.00 | 344.00 | 336.00 | 342.00 | 334.64 | 12,078,700 |
| 2026-05-25 | 336.00 | 340.00 | 334.00 | 340.00 | 332.68 | 12,433,600 |
| 2026-05-22 | 326.00 | 338.00 | 322.00 | 334.00 | 326.81 | 12,519,800 |
| 2026-05-21 | 342.00 | 342.00 | 326.00 | 326.00 | 318.98 | 6,854,600 |
| 2026-05-20 | 336.00 | 340.00 | 324.00 | 340.00 | 332.68 | 12,475,200 |
| 2026-05-19 | 346.00 | 352.00 | 332.00 | 338.00 | 330.73 | 11,985,500 |
| 2026-05-18 | 356.00 | 356.00 | 338.00 | 346.00 | 338.55 | 11,944,000 |
| 2026-05-15 | 354.00 | 354.00 | 354.00 | 354.00 | 346.38 | 0 |
| 2026-05-14 | 354.00 | 354.00 | 354.00 | 354.00 | 346.38 | 0 |
| 2026-05-13 | 374.00 | 374.00 | 354.00 | 354.00 | 346.38 | 7,849,100 |
| 2026-05-12 | 352.00 | 374.00 | 350.00 | 374.00 | 365.95 | 14,596,200 |
| 2026-05-11 | 350.00 | 362.00 | 346.00 | 352.00 | 344.42 | 12,087,400 |
| 2026-05-08 | 366.00 | 366.00 | 346.00 | 348.00 | 340.51 | 12,695,600 |
| 2026-05-07 | 368.00 | 374.00 | 360.00 | 366.00 | 358.12 | 11,424,400 |
| 2026-05-06 | 372.00 | 374.00 | 366.00 | 366.00 | 358.12 | 9,559,500 |
| 2026-05-05 | 378.00 | 378.00 | 368.00 | 372.00 | 363.99 | 8,143,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 6.5000 IDR |
| 2025-11-28 | 8.5000 IDR |
| 2025-07-03 | 9.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.