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
2022-11-023,870.003,880.003,850.003,860.002,719.3795,400
2022-11-013,880.003,890.003,840.003,860.002,719.37123,900
2022-10-313,860.003,900.003,850.003,890.002,740.50120,100
2022-10-283,840.003,850.003,820.003,850.002,712.32527,600
2022-10-273,820.003,840.003,820.003,840.002,705.28164,200
2022-10-263,850.003,860.003,800.003,830.002,698.23291,300
2022-10-253,830.003,860.003,830.003,850.002,712.32231,600
2022-10-243,820.003,830.003,800.003,830.002,698.23146,700
2022-10-213,820.003,820.003,810.003,820.002,691.19165,400
2022-10-203,810.003,820.003,800.003,800.002,677.10191,000
2022-10-193,830.003,830.003,800.003,810.002,684.14131,800
2022-10-183,830.003,850.003,800.003,810.002,684.14222,400
2022-10-173,810.003,830.003,790.003,810.002,684.1438,800
2022-10-143,810.003,840.003,800.003,810.002,684.1430,700
2022-10-133,810.003,830.003,810.003,810.002,684.14270,100
2022-10-123,830.003,830.003,800.003,810.002,684.14173,100
2022-10-113,820.003,840.003,810.003,830.002,698.23110,700
2022-10-103,880.003,890.003,820.003,820.002,691.19261,500
2022-10-073,850.003,850.003,840.003,840.002,705.283,600
2022-10-063,810.003,860.003,810.003,850.002,712.32217,600
2022-10-053,820.003,860.003,810.003,820.002,691.19154,700
2022-10-043,830.003,840.003,810.003,820.002,691.1939,800
2022-10-033,880.003,890.003,820.003,830.002,698.2324,200
2022-09-303,860.003,860.003,800.003,840.002,705.28154,000
2022-09-293,870.003,900.003,850.003,860.002,719.37346,500
2022-09-283,860.003,860.003,820.003,850.002,712.32127,100
2022-09-273,860.003,860.003,850.003,860.002,719.3797,900
2022-09-263,860.003,890.003,830.003,850.002,712.32298,300
2022-09-233,890.003,900.003,850.003,860.002,719.3758,700
2022-09-223,860.003,890.003,860.003,870.002,726.41102,500
2022-09-213,900.003,900.003,860.003,860.002,719.37485,400
2022-09-203,900.003,910.003,850.003,860.002,719.37270,000
2022-09-193,890.003,890.003,860.003,860.002,719.3729,300
2022-09-163,920.003,920.003,860.003,870.002,726.41241,300
2022-09-153,870.003,910.003,850.003,890.002,740.50256,900
2022-09-143,860.003,900.003,830.003,870.002,726.41403,100
2022-09-133,870.003,890.003,850.003,850.002,712.32104,400
2022-09-123,870.003,900.003,860.003,870.002,726.4184,900
2022-09-093,880.003,880.003,850.003,860.002,719.3741,400
2022-09-083,890.003,890.003,870.003,880.002,733.4655,500
2022-09-073,890.003,900.003,890.003,890.002,740.50167,700
2022-09-063,880.003,900.003,880.003,890.002,740.50184,400
2022-09-053,880.003,900.003,880.003,880.002,733.46443,800
2022-09-023,870.003,900.003,870.003,880.002,733.46179,400
2022-09-013,870.003,900.003,870.003,870.002,726.41305,500
2022-08-313,880.003,890.003,860.003,870.002,726.41163,500
2022-08-303,870.003,880.003,850.003,870.002,726.4142,000
2022-08-293,880.003,900.003,860.003,870.002,726.41311,600
2022-08-263,820.003,910.003,820.003,890.002,740.50487,700
2022-08-253,820.003,850.003,820.003,820.002,691.19222,400
2022-08-243,830.003,830.003,810.003,820.002,691.19104,200
2022-08-233,820.003,900.003,810.003,820.002,691.19164,400
2022-08-223,880.003,880.003,820.003,830.002,698.23140,900
2022-08-193,870.003,900.003,850.003,860.002,719.37100,400
2022-08-183,860.003,870.003,850.003,860.002,719.3758,900
2022-08-163,880.003,880.003,850.003,860.002,719.37116,100
2022-08-153,880.003,900.003,860.003,860.002,719.37202,100
2022-08-123,890.003,910.003,880.003,880.002,733.46122,100
2022-08-113,880.003,910.003,870.003,880.002,733.46223,100
2022-08-103,890.003,930.003,870.003,880.002,733.46250,100
← NewerPage 17 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.