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
2023-05-033,910.003,930.003,830.003,860.002,719.37185,100
2023-05-024,000.004,000.003,860.003,900.002,747.55163,400
2023-04-284,030.004,040.003,970.004,000.002,818.0081,500
2023-04-273,920.004,060.003,920.004,030.002,839.13128,200
2023-04-263,870.003,910.003,870.003,910.002,754.59146,900
2023-04-183,870.003,900.003,870.003,870.002,726.4163,200
2023-04-173,860.003,900.003,840.003,860.002,719.37102,600
2023-04-143,860.003,860.003,850.003,860.002,719.3791,400
2023-04-133,880.003,880.003,850.003,860.002,719.3746,600
2023-04-123,890.003,890.003,840.003,890.002,740.5050,600
2023-04-113,840.003,920.003,840.003,900.002,747.5552,300
2023-04-103,870.003,880.003,820.003,820.002,691.1938,500
2023-04-063,900.003,920.003,850.003,870.002,726.4129,800
2023-04-053,880.003,880.003,850.003,860.002,719.3736,700
2023-04-043,870.003,890.003,800.003,880.002,733.46163,900
2023-04-034,000.004,000.003,860.003,880.002,733.46522,200
2023-03-314,040.004,040.003,990.004,020.002,832.0957,900
2023-03-304,000.004,040.003,990.004,040.002,846.1817,000
2023-03-294,000.004,010.003,990.004,000.002,818.0020,200
2023-03-284,010.004,030.004,000.004,020.002,832.0921,300
2023-03-274,070.004,070.004,000.004,040.002,846.1825,800
2023-03-244,060.004,070.003,910.004,070.002,867.31271,600
2023-03-214,000.004,080.003,950.004,060.002,860.27108,900
2023-03-203,850.004,150.003,810.004,000.002,818.00545,900
2023-03-173,820.003,860.003,800.003,850.002,712.3249,900
2023-03-163,800.003,820.003,780.003,820.002,691.1933,300
2023-03-153,800.003,840.003,800.003,820.002,691.1912,200
2023-03-143,840.003,850.003,800.003,800.002,677.1096,100
2023-03-133,880.003,880.003,820.003,820.002,691.1953,300
2023-03-103,900.003,910.003,880.003,880.002,733.4633,400
2023-03-093,950.003,960.003,910.003,910.002,754.5915,100
2023-03-083,930.003,960.003,920.003,950.002,782.7793,200
2023-03-073,930.003,960.003,910.003,930.002,768.68181,400
2023-03-063,910.003,910.003,900.003,910.002,754.5924,400
2023-03-033,930.003,930.003,900.003,920.002,761.6438,100
2023-03-023,900.003,930.003,890.003,930.002,768.6882,100
2023-03-013,910.003,930.003,870.003,900.002,747.55113,500
2023-02-283,880.003,900.003,880.003,900.002,747.5559,600
2023-02-273,900.003,900.003,850.003,890.002,740.5077,500
2023-02-243,850.003,920.003,850.003,890.002,740.50195,000
2023-02-233,850.003,860.003,830.003,850.002,712.32105,300
2023-02-223,810.003,850.003,800.003,830.002,698.2352,300
2023-02-213,820.003,850.003,800.003,820.002,691.19132,100
2023-02-203,840.003,840.003,790.003,820.002,691.19339,100
2023-02-173,840.003,860.003,810.003,840.002,705.2851,500
2023-02-163,850.003,860.003,830.003,840.002,705.2865,900
2023-02-153,810.003,870.003,810.003,850.002,712.3258,700
2023-02-143,800.003,810.003,790.003,800.002,677.10292,600
2023-02-133,780.003,800.003,780.003,790.002,670.0523,800
2023-02-103,800.003,800.003,780.003,780.002,663.0181,600
2023-02-093,800.003,800.003,790.003,790.002,670.0599,800
2023-02-083,800.003,800.003,780.003,790.002,670.05149,800
2023-02-073,780.003,800.003,780.003,800.002,677.1081,800
2023-02-063,800.003,800.003,770.003,800.002,677.10151,000
2023-02-033,790.003,800.003,780.003,780.002,663.0157,000
2023-02-023,800.003,800.003,790.003,790.002,670.0568,500
2023-02-013,800.003,800.003,790.003,800.002,677.1037,100
2023-01-313,800.003,800.003,790.003,790.002,670.0570,600
2023-01-303,800.003,800.003,790.003,790.002,670.0563,400
2023-01-273,820.003,840.003,790.003,800.002,677.1081,600
← NewerPage 15 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.