Delta Djakarta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 2,010.00 | 2,010.00 | 1,980.00 | 1,990.00 | 1,800.92 | 110,900 |
| 2026-05-01 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,809.97 | 0 |
| 2026-04-30 | 1,995.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,809.97 | 40,700 |
| 2026-04-29 | 2,010.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,805.45 | 28,300 |
| 2026-04-28 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,809.97 | 30,100 |
| 2026-04-27 | 2,010.00 | 2,010.00 | 1,985.00 | 2,000.00 | 1,809.97 | 23,600 |
| 2026-04-24 | 2,010.00 | 2,020.00 | 1,990.00 | 2,000.00 | 1,809.97 | 46,400 |
| 2026-04-23 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 1,819.02 | 11,700 |
| 2026-04-22 | 2,010.00 | 2,020.00 | 1,990.00 | 2,020.00 | 1,828.07 | 40,000 |
| 2026-04-21 | 2,010.00 | 2,030.00 | 2,000.00 | 2,000.00 | 1,809.97 | 47,500 |
| 2026-04-20 | 2,010.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,819.02 | 26,500 |
| 2026-04-17 | 2,010.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,819.02 | 1,800 |
| 2026-04-16 | 2,000.00 | 2,010.00 | 1,960.00 | 2,000.00 | 1,809.97 | 67,500 |
| 2026-04-15 | 2,000.00 | 2,000.00 | 1,975.00 | 1,995.00 | 1,805.45 | 49,600 |
| 2026-04-14 | 2,010.00 | 2,020.00 | 1,985.00 | 2,000.00 | 1,809.97 | 48,800 |
| 2026-04-13 | 2,010.00 | 2,030.00 | 1,975.00 | 1,995.00 | 1,805.45 | 36,800 |
| 2026-04-10 | 1,965.00 | 2,020.00 | 1,965.00 | 2,000.00 | 1,809.97 | 206,700 |
| 2026-04-09 | 1,965.00 | 1,985.00 | 1,960.00 | 1,965.00 | 1,778.30 | 23,200 |
| 2026-04-08 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,764.72 | 5,400 |
| 2026-04-07 | 1,960.00 | 1,960.00 | 1,940.00 | 1,940.00 | 1,755.67 | 8,000 |
| 2026-04-06 | 1,940.00 | 1,965.00 | 1,935.00 | 1,965.00 | 1,778.30 | 16,700 |
| 2026-04-02 | 1,980.00 | 2,000.00 | 1,935.00 | 1,940.00 | 1,755.67 | 237,300 |
| 2026-04-01 | 1,940.00 | 1,975.00 | 1,930.00 | 1,975.00 | 1,787.35 | 285,200 |
| 2026-03-31 | 1,925.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,742.10 | 136,200 |
| 2026-03-30 | 1,940.00 | 1,940.00 | 1,910.00 | 1,925.00 | 1,742.10 | 95,400 |
| 2026-03-27 | 1,940.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,755.67 | 37,900 |
| 2026-03-26 | 1,940.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,755.67 | 35,500 |
| 2026-03-25 | 1,930.00 | 1,940.00 | 1,925.00 | 1,940.00 | 1,755.67 | 14,500 |
| 2026-03-17 | 1,925.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,746.62 | 85,000 |
| 2026-03-16 | 1,930.00 | 1,930.00 | 1,915.00 | 1,920.00 | 1,737.57 | 176,000 |
| 2026-03-13 | 1,940.00 | 1,940.00 | 1,930.00 | 1,930.00 | 1,746.62 | 51,900 |
| 2026-03-12 | 1,940.00 | 1,940.00 | 1,935.00 | 1,940.00 | 1,755.67 | 19,400 |
| 2026-03-11 | 1,945.00 | 1,950.00 | 1,935.00 | 1,940.00 | 1,755.67 | 22,700 |
| 2026-03-10 | 1,950.00 | 1,950.00 | 1,935.00 | 1,950.00 | 1,764.72 | 12,800 |
| 2026-03-09 | 1,950.00 | 1,950.00 | 1,920.00 | 1,930.00 | 1,746.62 | 188,400 |
| 2026-03-06 | 1,960.00 | 1,980.00 | 1,950.00 | 1,955.00 | 1,769.25 | 142,500 |
| 2026-03-05 | 1,955.00 | 1,970.00 | 1,950.00 | 1,965.00 | 1,778.30 | 20,600 |
| 2026-03-04 | 1,970.00 | 1,975.00 | 1,935.00 | 1,955.00 | 1,769.25 | 70,100 |
| 2026-03-03 | 1,955.00 | 1,980.00 | 1,955.00 | 1,970.00 | 1,782.82 | 11,400 |
| 2026-03-02 | 1,975.00 | 1,975.00 | 1,945.00 | 1,960.00 | 1,773.77 | 149,700 |
| 2026-02-27 | 1,985.00 | 2,020.00 | 1,970.00 | 1,980.00 | 1,791.87 | 101,600 |
| 2026-02-26 | 1,995.00 | 1,995.00 | 1,980.00 | 1,980.00 | 1,791.87 | 238,200 |
| 2026-02-25 | 2,000.00 | 2,000.00 | 1,985.00 | 1,995.00 | 1,805.45 | 43,800 |
| 2026-02-24 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,805.45 | 20,900 |
| 2026-02-23 | 2,000.00 | 2,000.00 | 1,995.00 | 2,000.00 | 1,809.97 | 36,700 |
| 2026-02-20 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,809.97 | 9,500 |
| 2026-02-19 | 2,020.00 | 2,020.00 | 1,995.00 | 2,000.00 | 1,809.97 | 19,200 |
| 2026-02-18 | 2,000.00 | 2,010.00 | 1,985.00 | 2,010.00 | 1,819.02 | 29,700 |
| 2026-02-13 | 1,980.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,796.40 | 4,400 |
| 2026-02-12 | 1,995.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,791.87 | 22,200 |
| 2026-02-11 | 1,980.00 | 1,995.00 | 1,975.00 | 1,985.00 | 1,796.40 | 101,100 |
| 2026-02-10 | 1,980.00 | 1,995.00 | 1,980.00 | 1,985.00 | 1,796.40 | 80,100 |
| 2026-02-09 | 1,970.00 | 1,980.00 | 1,960.00 | 1,975.00 | 1,787.35 | 19,000 |
| 2026-02-06 | 1,965.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,791.87 | 53,100 |
| 2026-02-05 | 1,965.00 | 2,040.00 | 1,960.00 | 1,965.00 | 1,778.30 | 286,500 |
| 2026-02-04 | 1,970.00 | 1,970.00 | 1,955.00 | 1,965.00 | 1,778.30 | 54,500 |
| 2026-02-03 | 1,960.00 | 1,980.00 | 1,950.00 | 1,970.00 | 1,782.82 | 116,600 |
| 2026-02-02 | 1,960.00 | 1,960.00 | 1,935.00 | 1,960.00 | 1,773.77 | 165,300 |
| 2026-01-30 | 1,985.00 | 1,990.00 | 1,940.00 | 1,960.00 | 1,773.77 | 51,600 |
| 2026-01-29 | 1,970.00 | 1,995.00 | 1,925.00 | 1,930.00 | 1,746.62 | 323,700 |
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.