Delta Djakarta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3,960.00 | 3,960.00 | 3,910.00 | 3,920.00 | 2,562.48 | 144,800 |
| 2021-11-09 | 3,930.00 | 3,940.00 | 3,900.00 | 3,920.00 | 2,562.48 | 297,500 |
| 2021-11-08 | 3,920.00 | 3,960.00 | 3,900.00 | 3,900.00 | 2,549.41 | 158,800 |
| 2021-11-05 | 3,920.00 | 3,980.00 | 3,920.00 | 3,920.00 | 2,562.48 | 105,900 |
| 2021-11-04 | 3,850.00 | 3,920.00 | 3,820.00 | 3,920.00 | 2,562.48 | 75,000 |
| 2021-11-03 | 3,830.00 | 3,830.00 | 3,800.00 | 3,830.00 | 2,503.65 | 27,900 |
| 2021-11-02 | 3,850.00 | 3,880.00 | 3,830.00 | 3,830.00 | 2,503.65 | 120,200 |
| 2021-11-01 | 3,840.00 | 3,850.00 | 3,800.00 | 3,850.00 | 2,516.72 | 33,500 |
| 2021-10-29 | 3,840.00 | 3,910.00 | 3,830.00 | 3,850.00 | 2,516.72 | 105,200 |
| 2021-10-28 | 3,900.00 | 3,900.00 | 3,800.00 | 3,840.00 | 2,510.19 | 141,100 |
| 2021-10-27 | 3,960.00 | 3,960.00 | 3,900.00 | 3,910.00 | 2,555.94 | 54,200 |
| 2021-10-26 | 3,980.00 | 3,980.00 | 3,950.00 | 3,960.00 | 2,588.63 | 119,500 |
| 2021-10-25 | 4,000.00 | 4,000.00 | 3,950.00 | 3,980.00 | 2,601.70 | 94,100 |
| 2021-10-22 | 4,000.00 | 4,050.00 | 3,980.00 | 4,000.00 | 2,614.78 | 111,300 |
| 2021-10-21 | 4,010.00 | 4,150.00 | 4,000.00 | 4,000.00 | 2,614.78 | 97,800 |
← NewerPage 21 of 21 · 1,215 trading days
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.