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
2022-08-093,890.003,910.003,880.003,890.002,740.50106,400
2022-08-083,900.003,910.003,880.003,890.002,740.50185,300
2022-08-053,890.003,950.003,880.003,890.002,740.5075,800
2022-08-043,890.003,920.003,880.003,880.002,733.46215,400
2022-08-033,880.003,920.003,870.003,890.002,740.50214,000
2022-08-023,890.003,910.003,860.003,880.002,733.46104,600
2022-08-013,970.003,970.003,900.003,910.002,754.5968,700
2022-07-293,920.004,000.003,900.003,910.002,754.59116,000
2022-07-283,890.003,920.003,890.003,910.002,754.59162,000
2022-07-273,910.003,910.003,890.003,900.002,747.55148,800
2022-07-263,890.003,920.003,890.003,900.002,747.5565,300
2022-07-253,900.003,900.003,880.003,890.002,740.5041,800
2022-07-223,920.003,920.003,900.003,900.002,747.55160,600
2022-07-213,920.003,920.003,880.003,910.002,754.5980,200
2022-07-203,900.003,920.003,890.003,920.002,761.6489,500
2022-07-193,900.003,910.003,880.003,900.002,747.5556,700
2022-07-183,900.003,900.003,880.003,900.002,747.5542,200
2022-07-153,870.003,900.003,850.003,900.002,747.5546,000
2022-07-143,880.003,910.003,860.003,870.002,726.4121,200
2022-07-133,890.003,950.003,880.003,880.002,733.46138,100
2022-07-123,840.003,950.003,840.003,930.002,768.68142,100
2022-07-113,800.003,890.003,800.003,840.002,705.28162,900
2022-07-083,800.003,820.003,790.003,800.002,677.1090,700
2022-07-073,800.003,810.003,790.003,800.002,677.1063,800
2022-07-063,800.003,830.003,790.003,820.002,691.19182,700
2022-07-053,780.003,830.003,770.003,830.002,698.23124,900
2022-07-043,840.003,850.003,760.003,790.002,670.05432,300
2022-07-013,840.003,870.003,810.003,840.002,705.28133,800
2022-06-303,870.003,870.003,820.003,830.002,698.23237,200
2022-06-293,840.003,870.003,810.003,860.002,719.37115,200
2022-06-283,850.003,860.003,830.003,840.002,705.28434,500
2022-06-274,000.004,000.003,870.003,870.002,726.41589,400
2022-06-244,100.004,170.004,100.004,160.002,719.371,285,400
2022-06-234,170.004,180.004,150.004,170.002,725.91484,000
2022-06-224,170.004,180.004,130.004,160.002,719.37323,700
2022-06-214,180.004,250.004,120.004,150.002,712.83793,900
2022-06-204,120.004,170.004,100.004,170.002,725.91327,100
2022-06-174,170.004,200.004,080.004,100.002,680.15409,500
2022-06-164,020.004,210.004,020.004,070.002,660.54482,100
2022-06-154,060.004,100.004,000.004,010.002,621.31233,200
2022-06-143,950.004,020.003,940.004,000.002,614.7846,800
2022-06-134,080.004,080.003,920.004,000.002,614.78217,000
2022-06-104,090.004,100.004,060.004,070.002,660.54149,300
2022-06-094,100.004,110.004,070.004,090.002,673.6196,900
2022-06-084,110.004,120.004,070.004,100.002,680.15115,200
2022-06-074,090.004,130.004,080.004,110.002,686.6895,200
2022-06-064,140.004,140.004,090.004,090.002,673.61147,800
2022-06-034,110.004,110.004,070.004,100.002,680.15232,400
2022-06-024,100.004,140.004,070.004,100.002,680.15240,800
2022-05-314,050.004,140.004,030.004,100.002,680.15348,700
2022-05-303,940.004,120.003,940.004,050.002,647.46503,400
2022-05-273,890.003,930.003,880.003,920.002,562.48241,000
2022-05-253,850.003,870.003,850.003,860.002,523.26163,900
2022-05-243,840.003,900.003,840.003,850.002,516.72188,000
2022-05-233,820.003,850.003,820.003,830.002,503.65240,100
2022-05-203,820.003,830.003,810.003,820.002,497.11232,500
2022-05-193,820.003,830.003,790.003,820.002,497.1179,400
2022-05-183,840.003,860.003,780.003,830.002,503.65130,300
2022-05-173,790.003,850.003,790.003,850.002,516.7286,600
2022-05-133,820.003,820.003,780.003,790.002,477.5072,300
← NewerPage 18 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.