See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.00▲ 1.90%
← DLTA.JK stock page

Delta Djakarta Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-113,910.003,920.003,900.003,910.002,555.9417,400
2021-11-103,960.003,960.003,910.003,920.002,562.48144,800
2021-11-093,930.003,940.003,900.003,920.002,562.48297,500
2021-11-083,920.003,960.003,900.003,900.002,549.41158,800
2021-11-053,920.003,980.003,920.003,920.002,562.48105,900
2021-11-043,850.003,920.003,820.003,920.002,562.4875,000
2021-11-033,830.003,830.003,800.003,830.002,503.6527,900
2021-11-023,850.003,880.003,830.003,830.002,503.65120,200
2021-11-013,840.003,850.003,800.003,850.002,516.7233,500
2021-10-293,840.003,910.003,830.003,850.002,516.72105,200
2021-10-283,900.003,900.003,800.003,840.002,510.19141,100
2021-10-273,960.003,960.003,900.003,910.002,555.9454,200
2021-10-263,980.003,980.003,950.003,960.002,588.63119,500
2021-10-254,000.004,000.003,950.003,980.002,601.7094,100
2021-10-224,000.004,050.003,980.004,000.002,614.78111,300
2021-10-214,010.004,150.004,000.004,000.002,614.7897,800
2021-10-194,090.004,110.004,000.004,010.002,621.31124,900
2021-10-184,180.004,180.004,090.004,090.002,673.61182,200
2021-10-154,020.004,200.004,000.004,170.002,725.91178,900
2021-10-143,890.004,050.003,890.004,020.002,627.85367,400
← NewerPage 21 of 21 · 1,220 trading days

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.