Delta Djakarta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2,100.00 | 2,130.00 | 2,090.00 | 2,130.00 | 1,927.62 | 129,700 |
| 2025-11-04 | 2,120.00 | 2,120.00 | 2,080.00 | 2,110.00 | 1,909.52 | 139,700 |
| 2025-11-03 | 2,060.00 | 2,090.00 | 2,060.00 | 2,090.00 | 1,891.42 | 44,300 |
| 2025-10-31 | 2,090.00 | 2,090.00 | 2,050.00 | 2,060.00 | 1,864.27 | 15,000 |
| 2025-10-30 | 2,080.00 | 2,080.00 | 2,040.00 | 2,080.00 | 1,882.37 | 18,800 |
| 2025-10-29 | 2,020.00 | 2,110.00 | 2,020.00 | 2,050.00 | 1,855.22 | 63,900 |
| 2025-10-28 | 2,040.00 | 2,040.00 | 2,000.00 | 2,010.00 | 1,819.02 | 29,200 |
| 2025-10-27 | 2,020.00 | 2,050.00 | 2,000.00 | 2,030.00 | 1,837.12 | 173,000 |
| 2025-10-24 | 2,030.00 | 2,030.00 | 2,000.00 | 2,020.00 | 1,828.07 | 27,400 |
| 2025-10-23 | 2,000.00 | 2,050.00 | 2,000.00 | 2,020.00 | 1,828.07 | 59,600 |
| 2025-10-22 | 1,995.00 | 2,020.00 | 1,995.00 | 2,000.00 | 1,809.97 | 48,300 |
| 2025-10-21 | 2,010.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,805.45 | 15,000 |
| 2025-10-20 | 1,970.00 | 2,050.00 | 1,965.00 | 2,010.00 | 1,819.02 | 70,400 |
← NewerPage 5 of 5 · 253 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.