Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DLTA.JK stock page

Delta Djakarta Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-272,030.002,040.002,010.002,020.001,828.0712,300
2026-01-262,030.002,030.002,010.002,020.001,828.0713,700
2026-01-232,030.002,050.002,000.002,030.001,837.129,500
2026-01-222,020.002,050.002,000.002,030.001,837.1293,700
2026-01-212,030.002,040.002,000.002,020.001,828.0737,700
2026-01-202,020.002,040.002,010.002,030.001,837.1217,500
2026-01-192,050.002,050.002,000.002,040.001,846.1747,300
2026-01-162,050.002,050.002,050.002,050.001,855.220
2026-01-152,030.002,050.001,995.002,050.001,855.22143,000
2026-01-142,050.002,050.001,975.002,000.001,809.97393,800
2026-01-132,000.002,050.001,985.001,990.001,800.92578,600
2026-01-122,050.002,050.001,995.002,000.001,809.97235,500
2026-01-092,020.002,080.002,010.002,040.001,846.17128,500
2026-01-082,040.002,060.002,010.002,020.001,828.07179,400
2026-01-072,050.002,090.002,020.002,040.001,846.17375,400
2026-01-062,010.002,060.002,000.002,010.001,819.02364,800
2026-01-052,020.002,060.001,995.002,000.001,809.97223,400
2026-01-022,020.002,030.002,000.002,010.001,819.0246,400
2026-01-012,020.002,020.002,020.002,020.001,828.070
2025-12-312,020.002,020.002,020.002,020.001,828.070
2025-12-302,020.002,070.002,020.002,020.001,828.0718,300
2025-12-292,030.002,050.002,010.002,020.001,828.0712,800
2025-12-262,010.002,010.002,010.002,010.001,819.020
2025-12-252,010.002,010.002,010.002,010.001,819.020
2025-12-241,990.002,030.001,985.002,010.001,819.02120,300
2025-12-232,000.002,010.001,950.001,990.001,800.92321,600
2025-12-221,995.002,000.001,975.002,000.001,809.97367,700
2025-12-192,020.002,020.001,985.001,995.001,805.45104,800
2025-12-182,040.002,070.001,985.002,010.001,819.02139,500
2025-12-172,020.002,030.002,020.002,020.001,828.074,600
2025-12-162,030.002,030.002,000.002,020.001,828.0711,700
2025-12-152,000.002,030.002,000.002,030.001,837.1219,200
2025-12-122,000.002,030.001,995.002,000.001,809.9711,700
2025-12-112,040.002,060.002,000.002,000.001,809.9778,600
2025-12-102,050.002,050.002,010.002,040.001,846.1712,100
2025-12-092,050.002,060.002,030.002,030.001,837.1223,800
2025-12-082,040.002,060.002,020.002,060.001,864.2734,400
2025-12-052,050.002,060.002,030.002,050.001,855.2213,900
2025-12-042,030.002,050.002,010.002,050.001,855.2221,500
2025-12-032,040.002,050.002,030.002,030.001,837.127,200
2025-12-022,050.002,050.002,030.002,040.001,846.1711,800
2025-12-012,050.002,070.002,040.002,040.001,846.1710,500
2025-11-282,070.002,090.002,060.002,060.001,864.2717,000
2025-11-272,080.002,090.002,070.002,070.001,873.323,400
2025-11-262,050.002,100.002,050.002,100.001,900.4715,600
2025-11-252,090.002,120.002,050.002,060.001,864.2777,900
2025-11-242,100.002,100.002,050.002,090.001,891.4237,700
2025-11-212,070.002,110.002,040.002,100.001,900.4711,600
2025-11-202,080.002,080.002,050.002,070.001,873.3260,700
2025-11-192,070.002,070.002,070.002,070.001,873.321,300
2025-11-182,070.002,080.002,060.002,070.001,873.3229,200
2025-11-172,090.002,090.002,070.002,080.001,882.3728,900
2025-11-142,090.002,090.002,060.002,080.001,882.3712,800
2025-11-132,100.002,120.002,090.002,090.001,891.4251,300
2025-11-122,080.002,120.002,080.002,100.001,900.4734,800
2025-11-112,100.002,100.002,040.002,080.001,882.3736,500
2025-11-102,110.002,130.002,080.002,100.001,900.4722,700
2025-11-072,080.002,140.002,080.002,090.001,891.4211,900
2025-11-062,100.002,130.002,050.002,080.001,882.3758,900
2025-11-052,100.002,130.002,090.002,130.001,927.62129,700
← NewerPage 4 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.