Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DLTA.JK stock page

Delta Djakarta Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-072,700.002,700.002,570.002,610.002,183.04907,100
2024-08-062,710.002,780.002,680.002,690.002,249.96171,400
2024-08-052,800.002,800.002,710.002,710.002,266.69156,400
2024-08-022,770.002,830.002,760.002,800.002,341.96232,200
2024-08-012,940.002,940.002,770.002,770.002,316.87585,700
2024-07-312,960.002,960.002,930.002,960.002,475.7928,200
2024-07-302,980.002,980.002,920.002,960.002,475.7925,900
2024-07-292,980.002,990.002,970.002,990.002,500.8811,200
2024-07-262,990.003,000.002,950.003,000.002,509.2531,600
2024-07-252,990.003,020.002,910.002,990.002,500.8815,600
2024-07-243,020.003,020.002,980.002,990.002,500.8820,700
2024-07-233,020.003,020.002,980.003,010.002,517.6125,800
2024-07-222,980.003,180.002,980.003,070.002,567.7956,200
2024-07-192,990.003,000.002,900.002,980.002,492.5227,200
2024-07-182,950.002,990.002,940.002,980.002,492.5215,700
2024-07-173,010.003,010.002,920.002,920.002,442.33183,600
2024-07-163,000.003,030.003,000.003,020.002,525.9714,300
2024-07-153,010.003,010.002,990.003,000.002,509.2523,200
2024-07-123,050.003,050.003,000.003,010.002,517.6111,200
2024-07-113,000.003,000.003,000.003,000.002,509.2510,400
2024-07-103,010.003,020.002,990.003,000.002,509.2517,800
2024-07-093,030.003,040.003,000.003,010.002,517.6174,300
2024-07-083,030.003,050.003,000.003,030.002,534.34110,000
2024-07-053,100.003,100.003,010.003,030.002,534.3417,500
2024-07-042,970.003,010.002,910.003,010.002,517.6123,600
2024-07-032,950.003,060.002,950.003,010.002,517.61109,900
2024-07-022,830.002,970.002,830.002,950.002,467.42142,500
2024-07-012,800.002,860.002,800.002,820.002,358.6931,400
2024-06-282,780.002,810.002,780.002,780.002,325.2328,100
2024-06-272,750.002,810.002,750.002,790.002,333.6029,400
2024-06-262,750.002,790.002,740.002,740.002,291.7894,600
2024-06-252,860.002,860.002,750.002,750.002,300.14226,600
2024-06-242,880.002,910.002,870.002,900.002,425.6016,400
2024-06-212,880.002,900.002,870.002,880.002,408.8828,200
2024-06-202,850.002,870.002,820.002,860.002,392.15116,600
2024-06-192,820.002,880.002,820.002,840.002,375.4289,000
2024-06-142,900.002,900.002,820.002,830.002,367.0653,200
2024-06-132,910.002,920.002,850.002,890.002,417.2462,200
2024-06-122,950.002,950.002,910.002,910.002,433.9723,200
2024-06-112,960.002,970.002,920.002,930.002,450.7038,200
2024-06-102,970.002,970.002,910.002,960.002,475.7941,300
2024-06-072,980.002,990.002,950.002,970.002,484.1546,600
2024-06-062,970.002,990.002,960.002,960.002,475.7923,100
2024-06-052,970.003,000.002,970.002,970.002,484.1574,500
2024-06-042,910.002,970.002,900.002,970.002,484.15150,500
2024-06-032,960.003,000.002,900.002,910.002,433.97156,100
2024-05-313,010.003,020.002,960.002,960.002,475.79152,400
2024-05-303,030.003,030.003,000.003,010.002,517.61258,500
2024-05-293,180.003,200.003,000.003,030.002,534.34366,800
2024-05-283,280.003,370.003,240.003,360.002,575.32654,700
2024-05-273,200.003,290.003,200.003,270.002,506.34583,900
2024-05-223,200.003,230.003,160.003,190.002,445.02463,100
2024-05-213,230.003,230.003,140.003,190.002,445.02424,900
2024-05-203,250.003,250.003,190.003,230.002,475.6832,900
2024-05-173,230.003,250.003,210.003,250.002,491.0143,600
2024-05-163,230.003,270.003,200.003,230.002,475.68203,500
2024-05-153,220.003,240.003,220.003,230.002,475.6843,600
2024-05-143,200.003,230.003,180.003,220.002,468.0253,200
2024-05-133,190.003,210.003,170.003,200.002,452.69131,300
2024-05-083,190.003,190.003,180.003,190.002,445.0241,200
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-06181.0000 IDR
2025-07-01172.0000 IDR
2024-05-29281.0000 IDR
2023-05-29325.0000 IDR
2022-06-27300.0000 IDR
2021-09-02250.0000 IDR
2020-09-04390.0000 IDR
2019-06-28478.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.