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
2022-02-043,700.003,740.003,670.003,670.002,399.0663,200
2022-02-033,670.003,690.003,670.003,670.002,399.0625,600
2022-02-023,660.003,700.003,650.003,650.002,385.9870,800
2022-01-313,700.003,710.003,660.003,660.002,392.5273,100
2022-01-283,730.003,730.003,660.003,700.002,418.676,800
2022-01-273,710.003,710.003,660.003,670.002,399.068,300
2022-01-263,670.003,700.003,650.003,700.002,418.6788,600
2022-01-253,670.003,670.003,650.003,660.002,392.5254,900
2022-01-243,690.003,720.003,650.003,690.002,412.1349,200
2022-01-213,650.003,670.003,650.003,650.002,385.98194,100
2022-01-203,700.003,700.003,640.003,650.002,385.98470,900
2022-01-193,670.003,730.003,670.003,720.002,431.7431,100
2022-01-183,690.003,690.003,670.003,680.002,405.5988,200
2022-01-173,730.003,740.003,690.003,700.002,418.6743,000
2022-01-143,730.003,760.003,700.003,710.002,425.2149,200
2022-01-133,680.003,700.003,670.003,700.002,418.67153,100
2022-01-123,700.003,710.003,660.003,670.002,399.06466,400
2022-01-113,720.003,730.003,710.003,720.002,431.74160,900
2022-01-103,720.003,750.003,710.003,710.002,425.21117,300
2022-01-073,730.003,780.003,710.003,720.002,431.74305,400
2022-01-063,750.003,750.003,720.003,720.002,431.7455,700
2022-01-053,770.003,770.003,750.003,750.002,451.3519,100
2022-01-043,750.003,770.003,740.003,760.002,457.8959,500
2022-01-033,750.003,830.003,740.003,750.002,451.3543,700
2021-12-303,760.003,770.003,740.003,740.002,444.8273,800
2021-12-293,770.003,780.003,750.003,750.002,451.3514,400
2021-12-283,760.003,760.003,740.003,760.002,457.8915,400
2021-12-273,750.003,750.003,740.003,750.002,451.3525,200
2021-12-243,750.003,750.003,730.003,750.002,451.3536,900
2021-12-233,750.003,770.003,740.003,740.002,444.8242,200
2021-12-223,770.003,770.003,750.003,750.002,451.3561,100
2021-12-213,770.003,780.003,770.003,770.002,464.436,000
2021-12-203,770.003,770.003,760.003,760.002,457.8933,900
2021-12-173,790.003,800.003,760.003,770.002,464.43117,100
2021-12-163,800.003,800.003,780.003,800.002,484.0434,100
2021-12-153,790.003,810.003,780.003,800.002,484.0425,000
2021-12-143,800.003,810.003,790.003,800.002,484.0438,400
2021-12-133,810.003,820.003,810.003,820.002,497.1114,500
2021-12-103,790.003,810.003,750.003,800.002,484.0450,000
2021-12-093,820.003,850.003,800.003,800.002,484.04143,800
2021-12-083,860.003,870.003,800.003,840.002,510.1916,800
2021-12-073,810.003,860.003,800.003,860.002,523.2627,600
2021-12-063,850.003,850.003,800.003,810.002,490.585,900
2021-12-033,900.003,900.003,790.003,790.002,477.5024,500
2021-12-023,800.003,900.003,800.003,900.002,549.4142,200
2021-12-013,800.003,820.003,780.003,820.002,497.1135,100
2021-11-303,830.003,830.003,780.003,800.002,484.04103,500
2021-11-293,820.003,850.003,820.003,830.002,503.6527,300
2021-11-263,870.003,880.003,830.003,850.002,516.72113,000
2021-11-253,900.003,900.003,870.003,880.002,536.3361,400
2021-11-243,870.003,900.003,860.003,890.002,542.879,600
2021-11-233,870.003,880.003,860.003,870.002,529.8080,600
2021-11-223,880.003,890.003,850.003,870.002,529.8048,800
2021-11-193,870.003,880.003,860.003,880.002,536.3337,000
2021-11-183,870.003,920.003,860.003,870.002,529.8015,800
2021-11-173,910.003,910.003,860.003,890.002,542.8721,700
2021-11-163,890.003,910.003,830.003,900.002,549.4157,100
2021-11-153,910.003,920.003,890.003,890.002,542.8784,400
2021-11-123,910.003,920.003,900.003,910.002,555.94347,900
2021-11-113,910.003,920.003,900.003,910.002,555.9417,400
← NewerPage 20 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.