Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DLTA.JK stock page

Delta Djakarta Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-083,190.003,190.003,180.003,190.002,445.0241,200
2024-05-073,210.003,230.003,180.003,190.002,445.02115,200
2024-05-063,200.003,210.003,180.003,210.002,460.35108,400
2024-05-033,200.003,220.003,170.003,200.002,452.6997,900
2024-05-023,200.003,230.003,170.003,200.002,452.69137,700
2024-04-303,240.003,240.003,190.003,200.002,452.6995,200
2024-04-293,240.003,240.003,220.003,230.002,475.685,500
2024-04-263,240.003,240.003,210.003,220.002,468.0229,500
2024-04-253,230.003,240.003,220.003,240.002,483.3514,700
2024-04-243,230.003,240.003,210.003,230.002,475.68188,900
2024-04-233,200.003,240.003,190.003,230.002,475.6877,300
2024-04-223,240.003,240.003,200.003,230.002,475.6848,800
2024-04-193,260.003,260.003,220.003,220.002,468.0229,400
2024-04-183,280.003,280.003,250.003,260.002,498.6854,800
2024-04-173,280.003,290.003,270.003,280.002,514.0156,500
2024-04-163,300.003,300.003,270.003,280.002,514.0183,900
2024-04-053,330.003,330.003,300.003,320.002,544.6622,500
2024-04-043,290.003,300.003,290.003,300.002,529.3310,400
2024-04-033,280.003,280.003,270.003,280.002,514.0154,800
2024-04-023,320.003,320.003,290.003,300.002,529.3392,400
2024-04-013,380.003,380.003,300.003,330.002,552.33105,200
2024-03-283,400.003,460.003,390.003,400.002,605.9839,400
2024-03-273,400.003,400.003,380.003,390.002,598.328,400
2024-03-263,410.003,410.003,380.003,410.002,613.6519,200
2024-03-253,430.003,430.003,370.003,410.002,613.6527,400
2024-03-223,360.003,390.003,350.003,370.002,582.9918,600
2024-03-213,350.003,540.003,320.003,360.002,575.3284,600
2024-03-203,340.003,340.003,300.003,310.002,537.0058,700
2024-03-193,330.003,340.003,320.003,320.002,544.66414,800
2024-03-183,350.003,350.003,330.003,330.002,552.33154,900
2024-03-153,340.003,350.003,330.003,350.002,567.6625,700
2024-03-143,340.003,350.003,330.003,340.002,559.9921,600
2024-03-133,350.003,350.003,340.003,350.002,567.6615,700
2024-03-083,350.003,370.003,320.003,350.002,567.6625,500
2024-03-073,360.003,360.003,340.003,350.002,567.6621,300
2024-03-063,360.003,360.003,330.003,360.002,575.3214,900
2024-03-053,370.003,380.003,340.003,350.002,567.6641,100
2024-03-043,400.003,400.003,350.003,380.002,590.65129,500
2024-03-013,370.003,380.003,360.003,380.002,590.6530,200
2024-02-293,400.003,400.003,360.003,380.002,590.6579,600
2024-02-283,380.003,400.003,370.003,400.002,605.9820,800
2024-02-273,370.003,400.003,370.003,380.002,590.6544,700
2024-02-263,390.003,410.003,370.003,370.002,582.9963,300
2024-02-233,410.003,420.003,390.003,400.002,605.9824,000
2024-02-223,420.003,420.003,400.003,410.002,613.656,200
2024-02-213,430.003,450.003,410.003,410.002,613.6517,200
2024-02-203,400.003,480.003,390.003,440.002,636.6434,700
2024-02-193,410.003,410.003,380.003,400.002,605.985,100
2024-02-163,380.003,410.003,350.003,400.002,605.98222,300
2024-02-153,410.003,410.003,380.003,380.002,590.6550,100
2024-02-133,400.003,410.003,370.003,400.002,605.9832,300
2024-02-123,400.003,400.003,380.003,400.002,605.9814,500
2024-02-073,400.003,430.003,390.003,390.002,598.3210,900
2024-02-063,400.003,400.003,390.003,390.002,598.3217,800
2024-02-053,390.003,430.003,390.003,390.002,598.3213,000
2024-02-023,370.003,400.003,370.003,390.002,598.3263,100
2024-02-013,410.003,410.003,360.003,370.002,582.99138,500
2024-01-313,400.003,450.003,390.003,400.002,605.9866,400
2024-01-303,490.003,490.003,390.003,400.002,605.98260,900
2024-01-293,530.003,530.003,490.003,490.002,674.9620,600
← NewerPage 11 of 21 · 1,219 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.