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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DLTA.JK stock page

Delta Djakarta Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-253,490.003,500.003,490.003,500.002,682.639,400
2024-01-243,500.003,540.003,470.003,490.002,674.9616,400
2024-01-233,530.003,530.003,480.003,490.002,674.9656,100
2024-01-223,530.003,540.003,500.003,510.002,690.2913,800
2024-01-193,510.003,540.003,500.003,530.002,705.6236,900
2024-01-183,540.003,540.003,510.003,510.002,690.2921,000
2024-01-173,550.003,550.003,500.003,530.002,705.6259,500
2024-01-163,540.003,570.003,510.003,530.002,705.6216,800
2024-01-153,550.003,560.003,540.003,540.002,713.2926,800
2024-01-123,550.003,570.003,550.003,550.002,720.9529,300
2024-01-113,550.003,550.003,520.003,540.002,713.2917,000
2024-01-103,560.003,560.003,510.003,550.002,720.9527,700
2024-01-093,540.003,560.003,540.003,550.002,720.9534,600
2024-01-083,550.003,550.003,500.003,510.002,690.2984,200
2024-01-053,550.003,560.003,530.003,550.002,720.9514,500
2024-01-043,550.003,560.003,540.003,550.002,720.9524,000
2024-01-033,560.003,560.003,530.003,550.002,720.9514,600
2024-01-023,530.003,560.003,530.003,560.002,728.627,200
2023-12-293,540.003,540.003,520.003,530.002,705.627,100
2023-12-283,550.003,570.003,500.003,540.002,713.2935,400
2023-12-273,500.003,540.003,500.003,510.002,690.2925,000
2023-12-223,530.003,530.003,490.003,500.002,682.6327,900
2023-12-213,500.003,580.003,500.003,500.002,682.6346,700
2023-12-203,500.003,520.003,500.003,500.002,682.6334,300
2023-12-193,500.003,530.003,490.003,500.002,682.6328,200
2023-12-183,500.003,530.003,500.003,500.002,682.6316,400
2023-12-153,500.003,510.003,490.003,500.002,682.6373,800
2023-12-143,500.003,520.003,500.003,500.002,682.636,800
2023-12-133,500.003,520.003,480.003,500.002,682.6320,400
2023-12-123,500.003,520.003,490.003,500.002,682.6336,600
2023-12-113,550.003,550.003,500.003,500.002,682.6328,300
2023-12-083,540.003,570.003,540.003,550.002,720.9595,900
2023-12-073,520.003,540.003,500.003,540.002,713.2955,500
2023-12-063,530.003,530.003,510.003,530.002,705.6220,300
2023-12-053,540.003,540.003,520.003,530.002,705.6225,300
2023-12-043,530.003,550.003,520.003,530.002,705.6215,900
2023-12-013,510.003,540.003,500.003,520.002,697.968,500
2023-11-303,500.003,540.003,500.003,510.002,690.2917,100
2023-11-293,510.003,540.003,500.003,510.002,690.2917,800
2023-11-283,540.003,540.003,500.003,500.002,682.63136,900
2023-11-273,530.003,550.003,500.003,530.002,705.62145,800
2023-11-243,540.003,550.003,500.003,510.002,690.295,200
2023-11-233,510.003,530.003,500.003,530.002,705.628,600
2023-11-223,520.003,530.003,500.003,510.002,690.2946,400
2023-11-213,540.003,550.003,500.003,530.002,705.6215,300
2023-11-203,580.003,580.003,500.003,540.002,713.2967,200
2023-11-173,560.003,620.003,500.003,600.002,759.27120,500
2023-11-163,560.003,560.003,500.003,510.002,690.29227,300
2023-11-153,560.003,570.003,540.003,570.002,736.285,700
2023-11-143,550.003,560.003,520.003,560.002,728.6257,000
2023-11-133,560.003,580.003,550.003,550.002,720.9547,900
2023-11-103,550.003,570.003,550.003,550.002,720.956,000
2023-11-093,530.003,560.003,520.003,560.002,728.6221,300
2023-11-083,560.003,560.003,520.003,530.002,705.62105,400
2023-11-073,560.003,570.003,550.003,570.002,736.2869,600
2023-11-063,590.003,590.003,550.003,560.002,728.6261,900
2023-11-033,590.003,590.003,570.003,570.002,736.282,300
2023-11-023,560.003,570.003,560.003,570.002,736.2826,700
2023-11-013,560.003,570.003,540.003,550.002,720.95267,900
2023-10-313,570.003,580.003,560.003,570.002,736.2832,700
← NewerPage 12 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.