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
2022-05-123,820.003,830.003,780.003,780.002,470.96171,900
2022-05-113,810.003,830.003,810.003,820.002,497.1193,200
2022-05-103,850.003,850.003,810.003,820.002,497.11137,400
2022-05-093,840.003,980.003,840.003,840.002,510.1988,700
2022-04-283,860.003,860.003,820.003,850.002,516.7251,200
2022-04-273,870.003,870.003,830.003,850.002,516.7230,400
2022-04-263,820.003,850.003,790.003,830.002,503.6538,200
2022-04-253,800.003,810.003,790.003,810.002,490.5830,900
2022-04-223,820.003,830.003,790.003,800.002,484.0449,100
2022-04-213,820.003,830.003,800.003,800.002,484.0444,900
2022-04-203,790.003,820.003,780.003,810.002,490.58122,600
2022-04-193,800.003,830.003,780.003,780.002,470.9622,200
2022-04-183,790.003,830.003,790.003,800.002,484.0433,000
2022-04-143,900.003,900.003,790.003,790.002,477.50100,100
2022-04-133,820.003,850.003,810.003,840.002,510.1916,800
2022-04-123,870.003,870.003,810.003,830.002,503.6543,900
2022-04-113,870.003,870.003,830.003,830.002,503.65104,400
2022-04-083,880.003,940.003,850.003,870.002,529.8062,500
2022-04-073,870.003,940.003,850.003,890.002,542.8760,700
2022-04-063,880.003,970.003,870.003,870.002,529.8057,000
2022-04-053,850.004,010.003,850.003,860.002,523.26523,300
2022-04-043,840.003,890.003,810.003,850.002,516.7264,400
2022-04-013,820.003,890.003,810.003,840.002,510.19203,600
2022-03-313,810.003,850.003,810.003,820.002,497.1170,000
2022-03-303,790.003,840.003,780.003,810.002,490.58111,100
2022-03-293,790.003,850.003,780.003,790.002,477.5030,300
2022-03-283,790.003,800.003,770.003,780.002,470.9633,400
2022-03-253,790.003,790.003,780.003,790.002,477.50133,200
2022-03-243,780.003,810.003,780.003,790.002,477.5023,600
2022-03-233,820.003,820.003,770.003,780.002,470.9641,300
2022-03-223,800.003,800.003,760.003,790.002,477.5016,100
2022-03-213,760.003,770.003,760.003,770.002,464.438,400
2022-03-183,790.003,820.003,760.003,770.002,464.4328,100
2022-03-173,790.003,800.003,760.003,760.002,457.8914,700
2022-03-163,750.003,800.003,750.003,780.002,470.966,000
2022-03-153,820.003,820.003,710.003,800.002,484.0415,100
2022-03-143,750.003,830.003,720.003,830.002,503.6585,800
2022-03-113,740.003,750.003,730.003,750.002,451.3522,400
2022-03-103,700.003,770.003,680.003,750.002,451.3534,900
2022-03-093,680.003,710.003,670.003,680.002,405.5935,200
2022-03-083,700.003,710.003,680.003,680.002,405.5950,000
2022-03-073,730.003,730.003,680.003,700.002,418.6777,100
2022-03-043,710.003,740.003,710.003,720.002,431.7422,900
2022-03-023,770.003,770.003,700.003,710.002,425.2181,700
2022-03-013,700.003,800.003,700.003,770.002,464.43202,700
2022-02-253,680.003,690.003,660.003,690.002,412.13112,300
2022-02-243,700.003,700.003,660.003,680.002,405.59174,500
2022-02-233,690.003,700.003,680.003,700.002,418.67252,100
2022-02-223,720.003,720.003,680.003,690.002,412.1387,400
2022-02-213,700.003,720.003,690.003,710.002,425.2169,400
2022-02-183,700.003,700.003,680.003,690.002,412.13237,500
2022-02-173,690.003,700.003,690.003,700.002,418.6758,600
2022-02-163,690.003,710.003,660.003,700.002,418.6774,500
2022-02-153,680.003,710.003,680.003,700.002,418.67194,100
2022-02-143,670.003,700.003,650.003,680.002,405.5968,400
2022-02-113,720.003,720.003,690.003,700.002,418.6739,800
2022-02-103,700.003,720.003,700.003,700.002,418.6713,800
2022-02-093,710.003,710.003,680.003,700.002,418.6737,500
2022-02-083,720.003,760.003,700.003,710.002,425.2163,400
2022-02-073,670.003,730.003,670.003,720.002,431.74185,800
← NewerPage 19 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.