PT Delta Giri Wacana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 420.00 | 438.00 | 414.00 | 434.00 | 407.04 | 20,199,700 |
| 2025-05-09 | 438.00 | 442.00 | 412.00 | 420.00 | 393.91 | 10,487,000 |
| 2025-05-08 | 446.00 | 446.00 | 432.00 | 438.00 | 410.79 | 11,209,500 |
| 2025-05-07 | 490.00 | 490.00 | 420.00 | 446.00 | 418.29 | 17,347,400 |
| 2025-05-06 | 520.00 | 525.00 | 486.00 | 492.00 | 461.43 | 15,448,600 |
| 2025-05-05 | 505.00 | 525.00 | 496.00 | 520.00 | 487.69 | 14,089,400 |
| 2025-05-02 | 505.00 | 515.00 | 492.00 | 500.00 | 468.94 | 16,380,900 |
| 2025-04-30 | 464.00 | 505.00 | 462.00 | 505.00 | 473.63 | 27,501,400 |
| 2025-04-29 | 460.00 | 474.00 | 458.00 | 464.00 | 435.17 | 15,867,700 |
| 2025-04-28 | 444.00 | 460.00 | 440.00 | 460.00 | 431.42 | 18,421,500 |
| 2025-04-25 | 440.00 | 448.00 | 438.00 | 444.00 | 416.42 | 14,183,800 |
| 2025-04-24 | 438.00 | 440.00 | 428.00 | 438.00 | 410.79 | 11,024,700 |
| 2025-04-23 | 464.00 | 468.00 | 426.00 | 440.00 | 412.66 | 16,449,500 |
| 2025-04-22 | 438.00 | 470.00 | 434.00 | 462.00 | 433.30 | 22,664,900 |
| 2025-04-21 | 432.00 | 460.00 | 426.00 | 438.00 | 410.79 | 21,090,000 |
| 2025-04-17 | 400.00 | 428.00 | 400.00 | 428.00 | 401.41 | 19,284,500 |
| 2025-04-16 | 398.00 | 404.00 | 394.00 | 400.00 | 375.15 | 10,393,700 |
| 2025-04-15 | 392.00 | 408.00 | 390.00 | 398.00 | 373.27 | 16,001,200 |
| 2025-04-14 | 382.00 | 394.00 | 378.00 | 390.00 | 365.77 | 10,865,800 |
| 2025-04-11 | 380.00 | 386.00 | 380.00 | 382.00 | 358.27 | 4,960,200 |
| 2025-04-10 | 386.00 | 390.00 | 378.00 | 386.00 | 362.02 | 15,635,700 |
| 2025-04-09 | 360.00 | 394.00 | 350.00 | 384.00 | 360.14 | 30,114,100 |
| 2025-04-08 | 348.00 | 360.00 | 322.00 | 358.00 | 335.76 | 18,921,200 |
| 2025-03-27 | 374.00 | 376.00 | 370.00 | 376.00 | 352.64 | 12,250,000 |
| 2025-03-26 | 360.00 | 378.00 | 360.00 | 374.00 | 350.76 | 14,578,200 |
| 2025-03-25 | 360.00 | 368.00 | 358.00 | 362.00 | 339.51 | 16,381,100 |
| 2025-03-24 | 368.00 | 368.00 | 350.00 | 360.00 | 337.63 | 11,420,100 |
| 2025-03-21 | 368.00 | 374.00 | 350.00 | 368.00 | 345.14 | 12,285,500 |
| 2025-03-20 | 364.00 | 370.00 | 362.00 | 368.00 | 345.14 | 7,395,500 |
| 2025-03-19 | 362.00 | 378.00 | 362.00 | 366.00 | 343.26 | 11,645,500 |
| 2025-03-18 | 400.00 | 402.00 | 352.00 | 362.00 | 339.51 | 16,738,500 |
| 2025-03-17 | 400.00 | 412.00 | 398.00 | 402.00 | 377.03 | 16,548,300 |
| 2025-03-14 | 404.00 | 406.00 | 396.00 | 400.00 | 375.15 | 15,617,800 |
| 2025-03-13 | 388.00 | 412.00 | 388.00 | 404.00 | 378.90 | 19,923,900 |
| 2025-03-12 | 386.00 | 390.00 | 382.00 | 388.00 | 363.90 | 14,848,000 |
| 2025-03-11 | 388.00 | 392.00 | 386.00 | 386.00 | 362.02 | 13,253,700 |
| 2025-03-10 | 392.00 | 398.00 | 388.00 | 390.00 | 365.77 | 15,173,500 |
| 2025-03-07 | 386.00 | 394.00 | 376.00 | 392.00 | 367.65 | 20,370,700 |
| 2025-03-06 | 384.00 | 392.00 | 380.00 | 386.00 | 362.02 | 20,276,400 |
| 2025-03-05 | 394.00 | 396.00 | 384.00 | 384.00 | 360.14 | 20,695,300 |
| 2025-03-04 | 408.00 | 418.00 | 360.00 | 394.00 | 369.52 | 29,300,500 |
| 2025-03-03 | 394.00 | 422.00 | 394.00 | 408.00 | 382.65 | 26,120,700 |
| 2025-02-28 | 388.00 | 400.00 | 382.00 | 394.00 | 369.52 | 23,292,800 |
| 2025-02-27 | 420.00 | 422.00 | 390.00 | 390.00 | 365.77 | 20,620,100 |
| 2025-02-26 | 436.00 | 444.00 | 414.00 | 420.00 | 393.91 | 24,394,700 |
| 2025-02-25 | 452.00 | 454.00 | 426.00 | 436.00 | 408.91 | 15,810,000 |
| 2025-02-24 | 428.00 | 462.00 | 426.00 | 450.00 | 422.04 | 31,641,400 |
| 2025-02-21 | 420.00 | 436.00 | 414.00 | 426.00 | 399.53 | 22,303,000 |
| 2025-02-20 | 434.00 | 446.00 | 412.00 | 420.00 | 393.91 | 24,266,000 |
| 2025-02-19 | 418.00 | 440.00 | 416.00 | 432.00 | 405.16 | 26,794,900 |
| 2025-02-18 | 410.00 | 424.00 | 408.00 | 418.00 | 392.03 | 16,498,400 |
| 2025-02-17 | 412.00 | 418.00 | 404.00 | 414.00 | 388.28 | 17,881,900 |
| 2025-02-14 | 404.00 | 412.00 | 386.00 | 412.00 | 386.40 | 34,730,400 |
| 2025-02-13 | 436.00 | 438.00 | 402.00 | 402.00 | 377.03 | 30,794,600 |
| 2025-02-12 | 386.00 | 434.00 | 384.00 | 434.00 | 407.04 | 40,930,500 |
| 2025-02-11 | 400.00 | 404.00 | 384.00 | 386.00 | 362.02 | 31,661,800 |
| 2025-02-10 | 412.00 | 446.00 | 376.00 | 400.00 | 375.15 | 27,317,600 |
| 2025-02-07 | 430.00 | 434.00 | 384.00 | 408.00 | 382.65 | 38,188,800 |
| 2025-02-06 | 484.00 | 545.00 | 412.00 | 430.00 | 403.29 | 98,636,400 |
| 2025-02-05 | 404.00 | 494.00 | 394.00 | 480.00 | 450.18 | 79,381,400 |
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.