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
2023-10-313,570.003,580.003,560.003,570.002,736.2832,700
2023-10-303,560.003,580.003,560.003,570.002,736.2839,300
2023-10-273,560.003,600.003,560.003,580.002,743.9432,300
2023-10-263,560.003,580.003,550.003,560.002,728.6230,600
2023-10-253,570.003,590.003,560.003,560.002,728.6254,200
2023-10-243,570.003,570.003,550.003,560.002,728.6275,000
2023-10-233,620.003,620.003,560.003,560.002,728.62107,800
2023-10-203,590.003,600.003,580.003,580.002,743.9454,400
2023-10-193,600.003,610.003,590.003,590.002,751.6154,400
2023-10-183,620.003,620.003,600.003,600.002,759.2747,400
2023-10-173,630.003,630.003,600.003,620.002,774.60239,500
2023-10-163,620.003,620.003,600.003,620.002,774.60260,500
2023-10-133,610.003,630.003,610.003,620.002,774.6020,700
2023-10-123,610.003,640.003,610.003,610.002,766.9432,800
2023-10-113,610.003,630.003,610.003,610.002,766.9426,700
2023-10-103,620.003,620.003,610.003,620.002,774.6033,200
2023-10-093,630.003,650.003,620.003,620.002,774.6048,800
2023-10-063,660.003,660.003,620.003,630.002,782.27430,600
2023-10-053,630.003,650.003,620.003,620.002,774.6037,300
2023-10-043,630.003,660.003,620.003,630.002,782.27175,600
2023-10-033,650.003,670.003,630.003,630.002,782.27107,700
2023-10-023,660.003,660.003,630.003,650.002,797.60172,500
2023-09-293,660.003,670.003,640.003,650.002,797.6050,400
2023-09-273,660.003,680.003,640.003,680.002,820.5980,600
2023-09-263,670.003,690.003,660.003,660.002,805.2657,000
2023-09-253,680.003,690.003,670.003,680.002,820.599,700
2023-09-223,650.003,680.003,650.003,680.002,820.59144,800
2023-09-213,690.003,710.003,650.003,650.002,797.60455,000
2023-09-203,680.003,690.003,660.003,690.002,828.26171,900
2023-09-193,670.003,680.003,660.003,680.002,820.59127,100
2023-09-183,680.003,690.003,660.003,660.002,805.26104,300
2023-09-153,680.003,690.003,670.003,690.002,828.26177,000
2023-09-143,680.003,700.003,680.003,690.002,828.2613,300
2023-09-133,700.003,700.003,680.003,690.002,828.2610,300
2023-09-123,700.003,700.003,670.003,690.002,828.2679,400
2023-09-113,690.003,700.003,680.003,700.002,835.92164,300
2023-09-083,700.003,700.003,690.003,690.002,828.26305,200
2023-09-073,720.003,720.003,680.003,690.002,828.2659,200
2023-09-063,700.003,700.003,690.003,690.002,828.26115,300
2023-09-053,690.003,710.003,690.003,690.002,828.26387,500
2023-09-043,730.003,740.003,690.003,700.002,835.9264,700
2023-09-013,700.003,730.003,700.003,730.002,858.9121,700
2023-08-313,720.003,720.003,690.003,710.002,843.59152,600
2023-08-303,700.003,750.003,680.003,720.002,851.2532,700
2023-08-293,710.003,720.003,690.003,700.002,835.92129,700
2023-08-283,700.003,710.003,690.003,700.002,835.9221,300
2023-08-253,780.003,780.003,690.003,690.002,828.2677,300
2023-08-243,710.003,780.003,700.003,700.002,835.92110,200
2023-08-233,700.003,710.003,690.003,710.002,843.59187,800
2023-08-223,700.003,710.003,690.003,710.002,843.59227,700
2023-08-213,710.003,710.003,680.003,700.002,835.92437,100
2023-08-183,720.003,720.003,700.003,710.002,843.59195,700
2023-08-163,720.003,720.003,700.003,710.002,843.591,077,900
2023-08-153,730.003,740.003,700.003,720.002,851.25293,400
2023-08-143,720.003,730.003,710.003,730.002,858.9154,600
2023-08-113,740.003,740.003,720.003,720.002,851.25194,200
2023-08-103,740.003,760.003,720.003,740.002,866.58217,000
2023-08-093,740.003,750.003,730.003,740.002,866.5876,100
2023-08-083,730.003,790.003,730.003,740.002,866.5870,700
2023-08-073,790.003,800.003,720.003,730.002,858.91848,500
← NewerPage 13 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.