PT Delta Giri Wacana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 362.00 | 362.00 | 336.00 | 342.00 | 334.64 | 6,464,700 |
| 2026-01-27 | 360.00 | 362.00 | 356.00 | 362.00 | 354.21 | 11,726,500 |
| 2026-01-26 | 366.00 | 368.00 | 360.00 | 360.00 | 352.25 | 9,513,800 |
| 2026-01-23 | 364.00 | 368.00 | 356.00 | 366.00 | 358.12 | 11,458,100 |
| 2026-01-22 | 368.00 | 370.00 | 362.00 | 364.00 | 356.17 | 10,978,100 |
| 2026-01-21 | 374.00 | 376.00 | 368.00 | 368.00 | 360.08 | 8,390,700 |
| 2026-01-20 | 374.00 | 378.00 | 372.00 | 374.00 | 365.95 | 12,068,700 |
| 2026-01-19 | 384.00 | 386.00 | 374.00 | 376.00 | 367.91 | 10,695,500 |
| 2026-01-16 | 384.00 | 384.00 | 384.00 | 384.00 | 375.74 | 0 |
| 2026-01-15 | 382.00 | 390.00 | 380.00 | 384.00 | 375.74 | 14,313,100 |
| 2026-01-14 | 382.00 | 386.00 | 378.00 | 382.00 | 373.78 | 10,842,000 |
| 2026-01-13 | 386.00 | 388.00 | 378.00 | 382.00 | 373.78 | 12,921,100 |
| 2026-01-12 | 390.00 | 392.00 | 378.00 | 384.00 | 375.74 | 8,992,000 |
| 2026-01-09 | 388.00 | 392.00 | 380.00 | 388.00 | 379.65 | 10,011,100 |
| 2026-01-08 | 424.00 | 424.00 | 384.00 | 388.00 | 379.65 | 14,424,700 |
| 2026-01-07 | 390.00 | 424.00 | 390.00 | 420.00 | 410.96 | 32,586,700 |
| 2026-01-06 | 380.00 | 386.00 | 376.00 | 386.00 | 377.69 | 11,676,500 |
| 2026-01-05 | 378.00 | 380.00 | 370.00 | 378.00 | 369.86 | 13,486,400 |
| 2026-01-02 | 384.00 | 384.00 | 374.00 | 378.00 | 369.86 | 10,558,200 |
| 2026-01-01 | 382.00 | 382.00 | 382.00 | 382.00 | 373.78 | 0 |
| 2025-12-31 | 382.00 | 382.00 | 382.00 | 382.00 | 373.78 | 0 |
| 2025-12-30 | 386.00 | 388.00 | 382.00 | 382.00 | 373.78 | 10,501,100 |
| 2025-12-29 | 374.00 | 388.00 | 374.00 | 386.00 | 377.69 | 15,618,300 |
| 2025-12-26 | 372.00 | 372.00 | 372.00 | 372.00 | 363.99 | 0 |
| 2025-12-25 | 372.00 | 372.00 | 372.00 | 372.00 | 363.99 | 0 |
| 2025-12-24 | 376.00 | 380.00 | 372.00 | 372.00 | 363.99 | 16,290,500 |
| 2025-12-23 | 372.00 | 378.00 | 368.00 | 376.00 | 367.91 | 12,718,000 |
| 2025-12-22 | 370.00 | 380.00 | 370.00 | 372.00 | 363.99 | 12,357,900 |
| 2025-12-19 | 366.00 | 372.00 | 362.00 | 368.00 | 360.08 | 11,261,400 |
| 2025-12-18 | 376.00 | 376.00 | 366.00 | 366.00 | 358.12 | 11,729,500 |
| 2025-12-17 | 372.00 | 376.00 | 370.00 | 374.00 | 365.95 | 10,778,500 |
| 2025-12-16 | 376.00 | 376.00 | 370.00 | 372.00 | 363.99 | 8,998,500 |
| 2025-12-15 | 370.00 | 376.00 | 362.00 | 374.00 | 365.95 | 20,168,900 |
| 2025-12-12 | 376.00 | 386.00 | 368.00 | 368.00 | 360.08 | 14,048,500 |
| 2025-12-11 | 380.00 | 382.00 | 374.00 | 376.00 | 367.91 | 8,682,000 |
| 2025-12-10 | 386.00 | 386.00 | 378.00 | 380.00 | 371.82 | 10,461,500 |
| 2025-12-09 | 390.00 | 390.00 | 382.00 | 386.00 | 377.69 | 7,641,700 |
| 2025-12-08 | 394.00 | 396.00 | 388.00 | 390.00 | 381.61 | 10,533,900 |
| 2025-12-05 | 392.00 | 398.00 | 388.00 | 394.00 | 385.52 | 11,525,700 |
| 2025-12-04 | 388.00 | 394.00 | 386.00 | 392.00 | 383.56 | 10,773,200 |
| 2025-12-03 | 388.00 | 388.00 | 384.00 | 386.00 | 377.69 | 10,664,300 |
| 2025-12-02 | 390.00 | 392.00 | 386.00 | 388.00 | 379.65 | 10,486,100 |
| 2025-12-01 | 384.00 | 392.00 | 384.00 | 390.00 | 381.61 | 10,361,500 |
| 2025-11-28 | 392.00 | 394.00 | 384.00 | 384.00 | 375.74 | 10,649,400 |
| 2025-11-27 | 394.00 | 400.00 | 390.00 | 396.00 | 379.12 | 11,515,700 |
| 2025-11-26 | 392.00 | 394.00 | 390.00 | 394.00 | 377.20 | 10,470,500 |
| 2025-11-25 | 392.00 | 396.00 | 384.00 | 392.00 | 375.29 | 11,262,000 |
| 2025-11-24 | 398.00 | 398.00 | 390.00 | 392.00 | 375.29 | 10,175,600 |
| 2025-11-21 | 400.00 | 402.00 | 396.00 | 398.00 | 381.03 | 10,242,800 |
| 2025-11-20 | 396.00 | 400.00 | 394.00 | 400.00 | 382.95 | 11,006,100 |
| 2025-11-19 | 390.00 | 396.00 | 386.00 | 396.00 | 379.12 | 11,408,200 |
| 2025-11-18 | 390.00 | 392.00 | 388.00 | 390.00 | 373.37 | 8,253,300 |
| 2025-11-17 | 388.00 | 394.00 | 384.00 | 390.00 | 373.37 | 8,324,000 |
| 2025-11-14 | 400.00 | 402.00 | 386.00 | 388.00 | 371.46 | 7,638,700 |
| 2025-11-13 | 396.00 | 402.00 | 396.00 | 400.00 | 382.95 | 8,313,000 |
| 2025-11-12 | 394.00 | 398.00 | 392.00 | 396.00 | 379.12 | 9,330,200 |
| 2025-11-11 | 404.00 | 404.00 | 386.00 | 394.00 | 377.20 | 7,965,900 |
| 2025-11-10 | 420.00 | 424.00 | 400.00 | 404.00 | 386.78 | 9,591,500 |
| 2025-11-07 | 416.00 | 426.00 | 414.00 | 420.00 | 402.09 | 12,218,500 |
| 2025-11-06 | 418.00 | 420.00 | 412.00 | 416.00 | 398.26 | 7,718,300 |
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.