PT Delta Giri Wacana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 418.00 | 426.00 | 412.00 | 420.00 | 402.09 | 12,145,400 |
| 2025-08-12 | 402.00 | 418.00 | 398.00 | 416.00 | 398.26 | 15,351,800 |
| 2025-08-11 | 410.00 | 412.00 | 400.00 | 402.00 | 384.86 | 7,531,500 |
| 2025-08-08 | 412.00 | 418.00 | 406.00 | 408.00 | 390.61 | 8,939,500 |
| 2025-08-07 | 414.00 | 418.00 | 406.00 | 412.00 | 394.44 | 7,385,600 |
| 2025-08-06 | 410.00 | 420.00 | 408.00 | 412.00 | 394.44 | 11,403,200 |
| 2025-08-05 | 416.00 | 420.00 | 410.00 | 410.00 | 392.52 | 7,831,000 |
| 2025-08-04 | 414.00 | 428.00 | 410.00 | 416.00 | 398.26 | 10,156,900 |
| 2025-08-01 | 418.00 | 422.00 | 412.00 | 414.00 | 396.35 | 7,514,800 |
| 2025-07-31 | 426.00 | 426.00 | 416.00 | 418.00 | 400.18 | 13,241,600 |
| 2025-07-30 | 450.00 | 452.00 | 424.00 | 424.00 | 405.92 | 7,387,000 |
| 2025-07-29 | 422.00 | 450.00 | 420.00 | 448.00 | 428.90 | 25,509,100 |
| 2025-07-28 | 404.00 | 422.00 | 404.00 | 420.00 | 402.09 | 12,584,500 |
| 2025-07-25 | 408.00 | 410.00 | 394.00 | 404.00 | 386.78 | 8,678,100 |
| 2025-07-24 | 420.00 | 422.00 | 406.00 | 408.00 | 390.61 | 5,395,500 |
| 2025-07-23 | 426.00 | 428.00 | 420.00 | 420.00 | 402.09 | 8,621,700 |
| 2025-07-22 | 426.00 | 432.00 | 424.00 | 424.00 | 405.92 | 8,716,000 |
| 2025-07-21 | 430.00 | 430.00 | 422.00 | 426.00 | 407.84 | 8,573,800 |
| 2025-07-18 | 442.00 | 444.00 | 426.00 | 430.00 | 411.67 | 8,524,600 |
| 2025-07-17 | 424.00 | 446.00 | 424.00 | 442.00 | 423.16 | 14,091,600 |
| 2025-07-16 | 426.00 | 432.00 | 420.00 | 424.00 | 405.92 | 8,682,700 |
| 2025-07-15 | 428.00 | 430.00 | 422.00 | 426.00 | 407.84 | 7,721,600 |
| 2025-07-14 | 424.00 | 432.00 | 424.00 | 426.00 | 407.84 | 9,481,900 |
| 2025-07-11 | 424.00 | 428.00 | 420.00 | 424.00 | 405.92 | 8,481,800 |
| 2025-07-10 | 420.00 | 428.00 | 420.00 | 424.00 | 405.92 | 9,316,900 |
| 2025-07-09 | 420.00 | 424.00 | 416.00 | 420.00 | 402.09 | 8,080,500 |
| 2025-07-08 | 424.00 | 434.00 | 418.00 | 420.00 | 402.09 | 10,831,700 |
| 2025-07-07 | 426.00 | 426.00 | 420.00 | 424.00 | 405.92 | 5,167,200 |
| 2025-07-04 | 426.00 | 432.00 | 422.00 | 426.00 | 407.84 | 7,112,900 |
| 2025-07-03 | 442.00 | 444.00 | 426.00 | 428.00 | 409.75 | 3,628,900 |
| 2025-07-02 | 450.00 | 458.00 | 440.00 | 442.00 | 414.54 | 6,996,600 |
| 2025-07-01 | 456.00 | 458.00 | 440.00 | 450.00 | 422.04 | 6,934,600 |
| 2025-06-30 | 446.00 | 462.00 | 444.00 | 454.00 | 425.79 | 10,383,500 |
| 2025-06-26 | 450.00 | 458.00 | 440.00 | 446.00 | 418.29 | 7,859,500 |
| 2025-06-25 | 466.00 | 466.00 | 444.00 | 448.00 | 420.17 | 8,051,000 |
| 2025-06-24 | 458.00 | 466.00 | 452.00 | 466.00 | 437.05 | 9,058,400 |
| 2025-06-23 | 464.00 | 464.00 | 446.00 | 458.00 | 429.55 | 7,724,500 |
| 2025-06-20 | 474.00 | 478.00 | 464.00 | 464.00 | 435.17 | 7,255,700 |
| 2025-06-19 | 482.00 | 484.00 | 470.00 | 474.00 | 444.55 | 7,823,800 |
| 2025-06-18 | 510.00 | 515.00 | 478.00 | 482.00 | 452.06 | 9,041,600 |
| 2025-06-17 | 482.00 | 520.00 | 482.00 | 510.00 | 478.32 | 16,215,000 |
| 2025-06-16 | 488.00 | 488.00 | 468.00 | 482.00 | 452.06 | 8,288,500 |
| 2025-06-13 | 492.00 | 494.00 | 488.00 | 488.00 | 457.68 | 8,443,100 |
| 2025-06-12 | 492.00 | 510.00 | 484.00 | 492.00 | 461.43 | 10,654,200 |
| 2025-06-11 | 486.00 | 494.00 | 482.00 | 490.00 | 459.56 | 12,823,600 |
| 2025-06-10 | 474.00 | 490.00 | 472.00 | 486.00 | 455.81 | 12,948,400 |
| 2025-06-05 | 486.00 | 492.00 | 470.00 | 474.00 | 444.55 | 8,456,800 |
| 2025-06-04 | 458.00 | 498.00 | 456.00 | 486.00 | 455.81 | 19,696,000 |
| 2025-06-03 | 472.00 | 474.00 | 454.00 | 456.00 | 427.67 | 8,663,500 |
| 2025-06-02 | 474.00 | 478.00 | 466.00 | 470.00 | 440.80 | 9,087,100 |
| 2025-05-28 | 472.00 | 484.00 | 468.00 | 472.00 | 442.68 | 11,624,300 |
| 2025-05-27 | 466.00 | 476.00 | 464.00 | 472.00 | 442.68 | 11,731,200 |
| 2025-05-26 | 466.00 | 476.00 | 466.00 | 466.00 | 437.05 | 12,341,200 |
| 2025-05-23 | 480.00 | 480.00 | 466.00 | 466.00 | 437.05 | 4,032,300 |
| 2025-05-22 | 448.00 | 490.00 | 448.00 | 490.00 | 459.56 | 21,196,000 |
| 2025-05-21 | 446.00 | 456.00 | 446.00 | 448.00 | 420.17 | 10,444,700 |
| 2025-05-20 | 456.00 | 460.00 | 444.00 | 456.00 | 427.67 | 12,999,800 |
| 2025-05-19 | 432.00 | 462.00 | 432.00 | 456.00 | 427.67 | 15,569,500 |
| 2025-05-16 | 434.00 | 438.00 | 430.00 | 432.00 | 405.16 | 12,262,500 |
| 2025-05-15 | 434.00 | 440.00 | 430.00 | 434.00 | 407.04 | 10,241,100 |
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.