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
2023-08-043,820.003,830.003,790.003,800.002,912.57301,400
2023-08-033,830.003,830.003,800.003,820.002,927.9068,800
2023-08-023,860.003,860.003,820.003,830.002,935.5696,200
2023-08-013,890.003,890.003,800.003,860.002,958.55350,000
2023-07-313,880.003,900.003,850.003,890.002,981.5534,500
2023-07-283,880.003,890.003,850.003,880.002,973.88101,700
2023-07-273,820.003,890.003,820.003,850.002,950.89305,200
2023-07-263,860.003,860.003,800.003,820.002,927.90225,700
2023-07-253,900.003,900.003,830.003,860.002,958.55145,100
2023-07-243,880.003,910.003,860.003,860.002,958.5582,700
2023-07-213,900.003,900.003,850.003,880.002,973.8889,900
2023-07-203,840.003,900.003,820.003,890.002,981.55139,700
2023-07-183,850.003,920.003,830.003,830.002,935.56181,000
2023-07-173,850.003,870.003,850.003,850.002,950.8929,400
2023-07-143,830.003,870.003,820.003,850.002,950.89637,900
2023-07-133,830.003,840.003,820.003,830.002,935.56229,400
2023-07-123,830.003,840.003,830.003,830.002,935.56276,900
2023-07-113,830.003,840.003,820.003,830.002,935.56130,400
2023-07-103,830.003,830.003,810.003,820.002,927.9026,200
2023-07-073,810.003,850.003,810.003,830.002,935.5653,100
2023-07-063,800.003,810.003,790.003,810.002,920.2388,300
2023-07-053,810.003,810.003,790.003,800.002,912.57114,600
2023-07-043,800.003,820.003,790.003,800.002,912.57166,600
2023-07-033,800.003,840.003,800.003,800.002,912.57123,200
2023-06-273,810.003,830.003,780.003,800.002,912.5755,900
2023-06-263,790.003,830.003,760.003,830.002,935.5689,600
2023-06-233,770.003,790.003,760.003,790.002,904.90142,300
2023-06-223,780.003,790.003,750.003,780.002,897.2495,100
2023-06-213,770.003,790.003,740.003,780.002,897.24142,500
2023-06-203,790.003,790.003,770.003,780.002,897.2427,500
2023-06-193,810.003,810.003,760.003,770.002,889.5798,500
2023-06-163,830.003,830.003,780.003,790.002,904.9065,500
2023-06-153,790.003,830.003,750.003,830.002,935.56131,700
2023-06-143,760.003,780.003,750.003,780.002,897.2490,200
2023-06-133,760.003,780.003,760.003,760.002,881.9151,700
2023-06-123,760.003,780.003,750.003,760.002,881.91187,900
2023-06-093,850.003,850.003,760.003,760.002,881.91224,500
2023-06-083,740.003,760.003,740.003,760.002,881.9128,200
2023-06-073,710.003,750.003,710.003,740.002,866.5849,300
2023-06-063,700.003,710.003,680.003,700.002,835.92116,600
2023-06-053,710.003,740.003,700.003,710.002,843.59132,000
2023-05-313,720.003,720.003,700.003,710.002,843.5985,700
2023-05-303,740.003,740.003,680.003,730.002,858.91372,900
2023-05-293,800.003,900.003,740.003,740.002,866.58319,300
2023-05-264,020.004,040.003,990.004,020.002,832.09504,400
2023-05-254,030.004,040.003,990.004,010.002,825.04252,300
2023-05-244,040.004,040.004,000.004,030.002,839.13258,000
2023-05-234,040.004,070.004,010.004,010.002,825.04270,200
2023-05-224,040.004,040.003,980.004,020.002,832.09144,300
2023-05-194,000.004,040.003,980.004,040.002,846.18381,600
2023-05-173,980.004,050.003,950.003,990.002,810.95267,300
2023-05-163,950.004,010.003,950.003,980.002,803.91150,800
2023-05-153,920.003,950.003,910.003,940.002,775.7392,800
2023-05-123,850.003,930.003,840.003,920.002,761.6477,600
2023-05-113,900.003,930.003,890.003,910.002,754.59148,400
2023-05-103,940.003,940.003,890.003,900.002,747.5545,300
2023-05-093,860.003,910.003,840.003,900.002,747.5599,400
2023-05-083,850.003,890.003,850.003,860.002,719.37144,800
2023-05-053,900.003,900.003,850.003,850.002,712.32156,000
2023-05-043,860.003,920.003,850.003,920.002,761.64160,100
← NewerPage 14 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.