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
2023-01-263,790.003,800.003,780.003,800.002,677.10124,200
2023-01-253,800.003,810.003,790.003,800.002,677.10943,400
2023-01-243,840.003,840.003,800.003,830.002,698.2371,800
2023-01-203,790.003,840.003,790.003,840.002,705.28140,100
2023-01-193,770.003,840.003,770.003,800.002,677.1092,000
2023-01-183,740.003,770.003,740.003,770.002,655.96359,100
2023-01-173,760.003,760.003,740.003,740.002,634.8372,700
2023-01-163,750.003,760.003,750.003,760.002,648.9231,900
2023-01-133,770.003,770.003,740.003,750.002,641.8746,600
2023-01-123,790.003,790.003,760.003,770.002,655.9672,700
2023-01-113,760.003,770.003,750.003,760.002,648.9217,800
2023-01-103,760.003,760.003,750.003,750.002,641.87182,000
2023-01-093,760.003,760.003,750.003,760.002,648.9250,100
2023-01-063,750.003,760.003,750.003,760.002,648.9254,300
2023-01-053,760.003,760.003,730.003,740.002,634.83192,400
2023-01-043,800.003,800.003,750.003,760.002,648.92578,000
2023-01-033,790.003,790.003,760.003,790.002,670.0537,200
2023-01-023,830.003,830.003,780.003,790.002,670.0530,800
2022-12-303,770.003,840.003,770.003,830.002,698.2356,900
2022-12-293,760.003,770.003,750.003,770.002,655.9640,000
2022-12-283,770.003,770.003,750.003,760.002,648.9233,300
2022-12-273,780.003,790.003,770.003,770.002,655.9625,600
2022-12-263,760.003,780.003,760.003,780.002,663.0138,200
2022-12-233,770.003,780.003,760.003,770.002,655.9629,000
2022-12-223,760.003,780.003,760.003,770.002,655.9637,100
2022-12-213,770.003,780.003,760.003,770.002,655.963,500
2022-12-203,770.003,780.003,760.003,770.002,655.96105,500
2022-12-193,780.003,780.003,750.003,760.002,648.9259,300
2022-12-163,760.003,780.003,760.003,770.002,655.9673,100
2022-12-153,820.003,820.003,750.003,760.002,648.92258,200
2022-12-143,770.003,810.003,760.003,810.002,684.1470,100
2022-12-133,770.003,790.003,750.003,760.002,648.92393,200
2022-12-123,820.003,820.003,760.003,760.002,648.92446,300
2022-12-093,820.003,840.003,760.003,820.002,691.19347,600
2022-12-083,810.003,830.003,780.003,820.002,691.19220,500
2022-12-073,810.003,840.003,800.003,820.002,691.1998,200
2022-12-063,820.003,840.003,800.003,810.002,684.14100,300
2022-12-053,840.003,860.003,800.003,830.002,698.2359,400
2022-12-023,840.003,840.003,810.003,820.002,691.1970,000
2022-12-013,840.003,850.003,810.003,820.002,691.1980,400
2022-11-303,860.003,870.003,820.003,850.002,712.32120,800
2022-11-293,830.003,860.003,820.003,820.002,691.1944,200
2022-11-283,830.003,850.003,820.003,830.002,698.23196,000
2022-11-253,820.003,840.003,810.003,830.002,698.2391,500
2022-11-243,830.003,850.003,810.003,820.002,691.19308,700
2022-11-233,840.003,850.003,830.003,830.002,698.2362,000
2022-11-223,840.003,840.003,830.003,840.002,705.2828,900
2022-11-213,840.003,870.003,820.003,830.002,698.23147,600
2022-11-183,840.003,850.003,830.003,840.002,705.2857,500
2022-11-173,850.003,850.003,840.003,840.002,705.2849,200
2022-11-163,870.003,870.003,840.003,840.002,705.2899,000
2022-11-153,870.003,880.003,870.003,880.002,733.4651,400
2022-11-143,890.003,890.003,870.003,870.002,726.41118,800
2022-11-113,890.003,890.003,860.003,860.002,719.37322,200
2022-11-103,870.003,880.003,860.003,860.002,719.3761,500
2022-11-093,910.003,910.003,870.003,870.002,726.4190,300
2022-11-083,880.003,910.003,870.003,900.002,747.5522,100
2022-11-073,890.003,890.003,870.003,880.002,733.46292,300
2022-11-043,890.003,900.003,860.003,890.002,740.50770,300
2022-11-033,860.003,880.003,830.003,880.002,733.46216,200
← NewerPage 16 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.