Delta Djakarta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,785.00 | 1,785.00 | 1,770.00 | 1,775.00 | 1,775.00 | 101,700 |
| 2026-07-24 | 1,785.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | 84,100 |
| 2026-07-23 | 1,780.00 | 1,785.00 | 1,775.00 | 1,780.00 | 1,780.00 | 65,900 |
| 2026-07-22 | 1,775.00 | 1,775.00 | 1,770.00 | 1,775.00 | 1,775.00 | 59,600 |
| 2026-07-21 | 1,775.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | 92,900 |
| 2026-07-20 | 1,765.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,770.00 | 142,200 |
| 2026-07-17 | 1,750.00 | 1,770.00 | 1,750.00 | 1,765.00 | 1,765.00 | 61,600 |
| 2026-07-16 | 1,765.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,755.00 | 62,500 |
| 2026-07-15 | 1,770.00 | 1,780.00 | 1,750.00 | 1,755.00 | 1,755.00 | 137,100 |
| 2026-07-14 | 1,770.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,770.00 | 366,600 |
| 2026-07-13 | 1,765.00 | 1,770.00 | 1,760.00 | 1,765.00 | 1,765.00 | 23,400 |
| 2026-07-10 | 1,750.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,765.00 | 96,500 |
| 2026-07-09 | 1,765.00 | 1,765.00 | 1,720.00 | 1,750.00 | 1,750.00 | 306,300 |
| 2026-07-08 | 1,770.00 | 1,785.00 | 1,735.00 | 1,760.00 | 1,760.00 | 361,200 |
| 2026-07-07 | 1,760.00 | 1,775.00 | 1,755.00 | 1,775.00 | 1,775.00 | 456,300 |
| 2026-07-06 | 1,750.00 | 1,760.00 | 1,720.00 | 1,755.00 | 1,755.00 | 1,224,200 |
| 2026-07-03 | 1,910.00 | 1,910.00 | 1,900.00 | 1,905.00 | 1,724.00 | 2,513,000 |
| 2026-07-02 | 1,900.00 | 1,910.00 | 1,895.00 | 1,905.00 | 1,724.00 | 1,491,700 |
| 2026-07-01 | 1,910.00 | 1,920.00 | 1,900.00 | 1,905.00 | 1,724.00 | 438,700 |
| 2026-06-30 | 1,955.00 | 1,955.00 | 1,900.00 | 1,905.00 | 1,724.00 | 483,700 |
| 2026-06-29 | 1,925.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,719.48 | 195,800 |
| 2026-06-26 | 1,920.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,728.52 | 265,400 |
| 2026-06-25 | 1,915.00 | 1,950.00 | 1,880.00 | 1,915.00 | 1,733.05 | 626,100 |
| 2026-06-24 | 1,900.00 | 1,950.00 | 1,885.00 | 1,910.00 | 1,728.52 | 297,100 |
| 2026-06-23 | 1,875.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,710.43 | 202,500 |
| 2026-06-22 | 1,865.00 | 1,890.00 | 1,865.00 | 1,875.00 | 1,696.85 | 75,400 |
| 2026-06-19 | 1,890.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,701.38 | 139,700 |
| 2026-06-18 | 1,900.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,701.38 | 57,400 |
| 2026-06-17 | 1,915.00 | 1,920.00 | 1,880.00 | 1,890.00 | 1,710.43 | 103,100 |
| 2026-06-16 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,696.85 | 0 |
| 2026-06-15 | 1,880.00 | 1,890.00 | 1,840.00 | 1,875.00 | 1,696.85 | 536,800 |
| 2026-06-12 | 1,840.00 | 1,845.00 | 1,830.00 | 1,835.00 | 1,660.65 | 189,400 |
| 2026-06-11 | 1,825.00 | 1,840.00 | 1,815.00 | 1,820.00 | 1,647.08 | 192,500 |
| 2026-06-10 | 1,850.00 | 1,850.00 | 1,820.00 | 1,825.00 | 1,651.60 | 415,800 |
| 2026-06-09 | 1,830.00 | 1,840.00 | 1,815.00 | 1,835.00 | 1,660.65 | 272,900 |
| 2026-06-08 | 1,895.00 | 1,895.00 | 1,820.00 | 1,830.00 | 1,656.13 | 244,300 |
| 2026-06-05 | 1,915.00 | 1,915.00 | 1,885.00 | 1,885.00 | 1,705.90 | 165,200 |
| 2026-06-04 | 1,915.00 | 1,935.00 | 1,905.00 | 1,910.00 | 1,728.52 | 93,600 |
| 2026-06-03 | 1,955.00 | 1,955.00 | 1,920.00 | 1,930.00 | 1,746.62 | 51,700 |
| 2026-06-02 | 1,950.00 | 1,990.00 | 1,935.00 | 1,945.00 | 1,760.20 | 26,100 |
| 2026-06-01 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,764.72 | 0 |
| 2026-05-29 | 1,965.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,764.72 | 39,200 |
| 2026-05-28 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,778.30 | 0 |
| 2026-05-27 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,778.30 | 0 |
| 2026-05-26 | 1,955.00 | 1,980.00 | 1,955.00 | 1,965.00 | 1,778.30 | 22,200 |
| 2026-05-25 | 1,940.00 | 1,975.00 | 1,935.00 | 1,955.00 | 1,769.25 | 19,400 |
| 2026-05-22 | 1,935.00 | 1,940.00 | 1,920.00 | 1,935.00 | 1,751.15 | 52,500 |
| 2026-05-21 | 1,945.00 | 1,945.00 | 1,935.00 | 1,935.00 | 1,751.15 | 27,800 |
| 2026-05-20 | 1,920.00 | 1,950.00 | 1,920.00 | 1,945.00 | 1,760.20 | 54,000 |
| 2026-05-19 | 1,980.00 | 1,980.00 | 1,920.00 | 1,920.00 | 1,737.57 | 357,200 |
| 2026-05-18 | 2,000.00 | 2,000.00 | 1,965.00 | 1,970.00 | 1,782.82 | 140,800 |
| 2026-05-15 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,809.97 | 0 |
| 2026-05-14 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,809.97 | 0 |
| 2026-05-13 | 2,010.00 | 2,010.00 | 1,995.00 | 2,000.00 | 1,809.97 | 16,200 |
| 2026-05-12 | 2,000.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,819.02 | 125,300 |
| 2026-05-11 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,809.97 | 40,000 |
| 2026-05-08 | 2,020.00 | 2,020.00 | 1,995.00 | 2,000.00 | 1,809.97 | 35,900 |
| 2026-05-07 | 1,990.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,809.97 | 54,000 |
| 2026-05-06 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,800.92 | 5,300 |
| 2026-05-05 | 1,995.00 | 1,995.00 | 1,980.00 | 1,990.00 | 1,800.92 | 40,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 181.0000 IDR |
| 2025-07-01 | 172.0000 IDR |
| 2024-05-29 | 281.0000 IDR |
| 2023-05-29 | 325.0000 IDR |
| 2022-06-27 | 300.0000 IDR |
| 2021-09-02 | 250.0000 IDR |
| 2020-09-04 | 390.0000 IDR |
| 2019-06-28 | 478.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.