PT Delta Giri Wacana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 388.00 | 390.00 | 376.00 | 378.00 | 369.86 | 6,155,400 |
| 2026-05-01 | 388.00 | 388.00 | 388.00 | 388.00 | 379.65 | 0 |
| 2026-04-30 | 400.00 | 402.00 | 376.00 | 388.00 | 379.65 | 9,310,700 |
| 2026-04-29 | 390.00 | 398.00 | 388.00 | 396.00 | 387.48 | 11,380,700 |
| 2026-04-28 | 390.00 | 392.00 | 386.00 | 390.00 | 381.61 | 7,163,500 |
| 2026-04-27 | 404.00 | 406.00 | 388.00 | 390.00 | 381.61 | 12,130,100 |
| 2026-04-24 | 406.00 | 420.00 | 396.00 | 402.00 | 393.35 | 24,361,500 |
| 2026-04-23 | 394.00 | 412.00 | 394.00 | 404.00 | 395.30 | 16,259,700 |
| 2026-04-22 | 382.00 | 396.00 | 378.00 | 394.00 | 385.52 | 14,008,100 |
| 2026-04-21 | 384.00 | 390.00 | 378.00 | 380.00 | 371.82 | 14,061,100 |
| 2026-04-20 | 402.00 | 404.00 | 384.00 | 384.00 | 375.74 | 12,297,500 |
| 2026-04-17 | 398.00 | 412.00 | 394.00 | 408.00 | 399.22 | 23,402,800 |
| 2026-04-16 | 390.00 | 394.00 | 384.00 | 394.00 | 385.52 | 9,108,100 |
| 2026-04-15 | 396.00 | 400.00 | 388.00 | 388.00 | 379.65 | 8,826,900 |
| 2026-04-14 | 388.00 | 396.00 | 388.00 | 394.00 | 385.52 | 11,208,800 |
| 2026-04-13 | 392.00 | 392.00 | 378.00 | 386.00 | 377.69 | 10,768,100 |
| 2026-04-10 | 390.00 | 398.00 | 388.00 | 392.00 | 383.56 | 13,360,400 |
| 2026-04-09 | 374.00 | 392.00 | 372.00 | 388.00 | 379.65 | 13,793,100 |
| 2026-04-08 | 374.00 | 378.00 | 368.00 | 374.00 | 365.95 | 11,150,000 |
| 2026-04-07 | 372.00 | 376.00 | 362.00 | 374.00 | 365.95 | 16,420,200 |
| 2026-04-06 | 354.00 | 372.00 | 346.00 | 370.00 | 362.04 | 12,042,700 |
| 2026-04-02 | 370.00 | 370.00 | 354.00 | 354.00 | 346.38 | 16,704,400 |
| 2026-04-01 | 368.00 | 378.00 | 364.00 | 368.00 | 360.08 | 11,887,300 |
| 2026-03-31 | 364.00 | 372.00 | 362.00 | 366.00 | 358.12 | 12,542,700 |
| 2026-03-30 | 368.00 | 368.00 | 356.00 | 362.00 | 354.21 | 4,495,400 |
| 2026-03-27 | 368.00 | 370.00 | 362.00 | 370.00 | 362.04 | 16,056,600 |
| 2026-03-26 | 388.00 | 398.00 | 364.00 | 368.00 | 360.08 | 19,061,100 |
| 2026-03-25 | 360.00 | 360.00 | 346.00 | 358.00 | 350.29 | 16,136,500 |
| 2026-03-17 | 346.00 | 366.00 | 342.00 | 360.00 | 352.25 | 13,141,600 |
| 2026-03-16 | 352.00 | 352.00 | 336.00 | 344.00 | 336.60 | 8,496,300 |
| 2026-03-13 | 362.00 | 362.00 | 346.00 | 352.00 | 344.42 | 8,150,000 |
| 2026-03-12 | 372.00 | 372.00 | 354.00 | 360.00 | 352.25 | 10,600,000 |
| 2026-03-11 | 382.00 | 390.00 | 370.00 | 374.00 | 365.95 | 10,933,400 |
| 2026-03-10 | 376.00 | 388.00 | 372.00 | 382.00 | 373.78 | 9,636,300 |
| 2026-03-09 | 396.00 | 396.00 | 376.00 | 376.00 | 367.91 | 6,574,400 |
| 2026-03-06 | 408.00 | 414.00 | 392.00 | 400.00 | 391.39 | 10,738,600 |
| 2026-03-05 | 408.00 | 416.00 | 408.00 | 408.00 | 399.22 | 9,628,300 |
| 2026-03-04 | 432.00 | 432.00 | 402.00 | 404.00 | 395.30 | 9,942,000 |
| 2026-03-03 | 432.00 | 446.00 | 426.00 | 436.00 | 426.62 | 10,255,700 |
| 2026-03-02 | 464.00 | 472.00 | 430.00 | 432.00 | 422.70 | 12,859,100 |
| 2026-02-27 | 460.00 | 480.00 | 454.00 | 476.00 | 465.76 | 10,266,100 |
| 2026-02-26 | 476.00 | 476.00 | 452.00 | 462.00 | 452.06 | 9,269,500 |
| 2026-02-25 | 490.00 | 500.00 | 462.00 | 474.00 | 463.80 | 13,633,400 |
| 2026-02-24 | 505.00 | 505.00 | 482.00 | 490.00 | 479.45 | 9,760,400 |
| 2026-02-23 | 490.00 | 510.00 | 482.00 | 500.00 | 489.24 | 10,490,900 |
| 2026-02-20 | 575.00 | 575.00 | 482.00 | 492.00 | 481.41 | 41,065,100 |
| 2026-02-19 | 515.00 | 565.00 | 515.00 | 565.00 | 552.84 | 29,162,500 |
| 2026-02-18 | 482.00 | 530.00 | 478.00 | 505.00 | 494.13 | 26,426,000 |
| 2026-02-13 | 470.00 | 490.00 | 458.00 | 478.00 | 467.71 | 28,437,300 |
| 2026-02-12 | 438.00 | 476.00 | 438.00 | 468.00 | 457.93 | 34,373,700 |
| 2026-02-11 | 414.00 | 442.00 | 406.00 | 434.00 | 424.66 | 40,606,600 |
| 2026-02-10 | 370.00 | 422.00 | 370.00 | 418.00 | 409.00 | 21,402,100 |
| 2026-02-09 | 372.00 | 372.00 | 366.00 | 370.00 | 362.04 | 6,229,000 |
| 2026-02-06 | 372.00 | 378.00 | 364.00 | 370.00 | 362.04 | 2,228,400 |
| 2026-02-05 | 370.00 | 380.00 | 362.00 | 376.00 | 367.91 | 3,107,600 |
| 2026-02-04 | 366.00 | 372.00 | 360.00 | 366.00 | 358.12 | 4,471,400 |
| 2026-02-03 | 342.00 | 360.00 | 336.00 | 360.00 | 352.25 | 12,051,900 |
| 2026-02-02 | 358.00 | 360.00 | 336.00 | 342.00 | 334.64 | 3,771,200 |
| 2026-01-30 | 338.00 | 354.00 | 338.00 | 354.00 | 346.38 | 13,577,000 |
| 2026-01-29 | 340.00 | 340.00 | 316.00 | 338.00 | 330.73 | 8,647,300 |
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.