PT Delta Giri Wacana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 414.00 | 420.00 | 410.00 | 418.00 | 400.18 | 11,852,400 |
| 2025-11-04 | 416.00 | 418.00 | 412.00 | 414.00 | 396.35 | 7,596,300 |
| 2025-11-03 | 416.00 | 420.00 | 412.00 | 416.00 | 398.26 | 8,421,900 |
| 2025-10-31 | 416.00 | 418.00 | 412.00 | 416.00 | 398.26 | 7,995,300 |
| 2025-10-30 | 420.00 | 420.00 | 412.00 | 416.00 | 398.26 | 8,648,800 |
| 2025-10-29 | 408.00 | 432.00 | 400.00 | 418.00 | 400.18 | 17,829,800 |
| 2025-10-28 | 418.00 | 422.00 | 408.00 | 408.00 | 390.61 | 7,746,300 |
| 2025-10-27 | 410.00 | 424.00 | 410.00 | 416.00 | 398.26 | 15,372,000 |
| 2025-10-24 | 406.00 | 410.00 | 404.00 | 410.00 | 392.52 | 9,144,800 |
| 2025-10-23 | 398.00 | 408.00 | 398.00 | 406.00 | 388.69 | 10,176,900 |
| 2025-10-22 | 390.00 | 400.00 | 388.00 | 398.00 | 381.03 | 11,516,800 |
| 2025-10-21 | 386.00 | 392.00 | 386.00 | 390.00 | 373.37 | 9,209,800 |
| 2025-10-20 | 376.00 | 388.00 | 376.00 | 386.00 | 369.54 | 8,862,600 |
| 2025-10-17 | 376.00 | 378.00 | 374.00 | 376.00 | 359.97 | 8,175,600 |
| 2025-10-16 | 374.00 | 376.00 | 372.00 | 376.00 | 359.97 | 9,271,800 |
| 2025-10-15 | 378.00 | 380.00 | 372.00 | 372.00 | 356.14 | 6,286,000 |
| 2025-10-14 | 374.00 | 390.00 | 374.00 | 378.00 | 361.88 | 11,222,000 |
| 2025-10-13 | 380.00 | 380.00 | 372.00 | 374.00 | 358.06 | 8,672,900 |
| 2025-10-10 | 380.00 | 386.00 | 380.00 | 382.00 | 365.71 | 8,366,400 |
| 2025-10-09 | 370.00 | 380.00 | 370.00 | 380.00 | 363.80 | 8,851,700 |
| 2025-10-08 | 402.00 | 402.00 | 368.00 | 368.00 | 352.31 | 14,597,600 |
| 2025-10-07 | 406.00 | 406.00 | 398.00 | 402.00 | 384.86 | 7,584,500 |
| 2025-10-06 | 406.00 | 408.00 | 398.00 | 406.00 | 388.69 | 11,976,000 |
| 2025-10-03 | 406.00 | 408.00 | 404.00 | 406.00 | 388.69 | 7,532,600 |
| 2025-10-02 | 408.00 | 410.00 | 404.00 | 406.00 | 388.69 | 7,495,800 |
| 2025-10-01 | 408.00 | 410.00 | 406.00 | 408.00 | 390.61 | 6,984,000 |
| 2025-09-30 | 412.00 | 412.00 | 408.00 | 408.00 | 390.61 | 6,833,800 |
| 2025-09-29 | 412.00 | 416.00 | 410.00 | 412.00 | 394.44 | 7,385,200 |
| 2025-09-26 | 412.00 | 414.00 | 410.00 | 412.00 | 394.44 | 5,504,800 |
| 2025-09-25 | 410.00 | 412.00 | 406.00 | 412.00 | 394.44 | 6,824,100 |
| 2025-09-24 | 422.00 | 424.00 | 404.00 | 408.00 | 390.61 | 9,331,400 |
| 2025-09-23 | 412.00 | 422.00 | 410.00 | 422.00 | 404.01 | 12,557,900 |
| 2025-09-22 | 408.00 | 412.00 | 404.00 | 412.00 | 394.44 | 9,864,800 |
| 2025-09-19 | 408.00 | 412.00 | 406.00 | 408.00 | 390.61 | 9,388,100 |
| 2025-09-18 | 412.00 | 416.00 | 408.00 | 408.00 | 390.61 | 8,292,700 |
| 2025-09-17 | 408.00 | 414.00 | 406.00 | 412.00 | 394.44 | 10,777,200 |
| 2025-09-16 | 406.00 | 410.00 | 406.00 | 408.00 | 390.61 | 8,791,500 |
| 2025-09-15 | 412.00 | 418.00 | 404.00 | 404.00 | 386.78 | 8,612,200 |
| 2025-09-12 | 406.00 | 414.00 | 406.00 | 412.00 | 394.44 | 10,159,500 |
| 2025-09-11 | 412.00 | 414.00 | 404.00 | 404.00 | 386.78 | 11,445,200 |
| 2025-09-10 | 412.00 | 418.00 | 410.00 | 412.00 | 394.44 | 7,698,400 |
| 2025-09-09 | 408.00 | 416.00 | 404.00 | 412.00 | 394.44 | 15,254,300 |
| 2025-09-08 | 418.00 | 424.00 | 406.00 | 408.00 | 390.61 | 8,546,000 |
| 2025-09-05 | 418.00 | 418.00 | 418.00 | 418.00 | 400.18 | 0 |
| 2025-09-04 | 424.00 | 424.00 | 416.00 | 418.00 | 400.18 | 8,933,100 |
| 2025-09-03 | 430.00 | 434.00 | 420.00 | 424.00 | 405.92 | 14,328,900 |
| 2025-09-02 | 418.00 | 434.00 | 418.00 | 430.00 | 411.67 | 10,104,600 |
| 2025-09-01 | 454.00 | 454.00 | 414.00 | 416.00 | 398.26 | 14,008,600 |
| 2025-08-29 | 424.00 | 486.00 | 420.00 | 454.00 | 434.64 | 38,675,200 |
| 2025-08-28 | 428.00 | 430.00 | 424.00 | 424.00 | 405.92 | 9,329,000 |
| 2025-08-27 | 426.00 | 436.00 | 426.00 | 428.00 | 409.75 | 13,484,000 |
| 2025-08-26 | 434.00 | 436.00 | 422.00 | 426.00 | 407.84 | 10,353,700 |
| 2025-08-25 | 436.00 | 450.00 | 432.00 | 434.00 | 415.50 | 18,377,300 |
| 2025-08-22 | 442.00 | 444.00 | 434.00 | 434.00 | 415.50 | 9,864,200 |
| 2025-08-21 | 430.00 | 446.00 | 424.00 | 442.00 | 423.16 | 14,392,900 |
| 2025-08-20 | 432.00 | 432.00 | 422.00 | 430.00 | 411.67 | 10,805,400 |
| 2025-08-19 | 434.00 | 444.00 | 432.00 | 432.00 | 413.58 | 13,031,500 |
| 2025-08-18 | 434.00 | 434.00 | 434.00 | 434.00 | 415.50 | 0 |
| 2025-08-15 | 418.00 | 440.00 | 414.00 | 434.00 | 415.50 | 12,768,200 |
| 2025-08-14 | 420.00 | 422.00 | 410.00 | 416.00 | 398.26 | 14,128,000 |
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.