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 |
| 2025-10-17 | 1,965.00 | 1,970.00 | 1,960.00 | 1,970.00 | 1,782.82 | 14,000 |
| 2025-10-16 | 1,965.00 | 1,970.00 | 1,955.00 | 1,965.00 | 1,778.30 | 61,700 |
| 2025-10-15 | 1,960.00 | 1,960.00 | 1,950.00 | 1,950.00 | 1,764.72 | 26,700 |
| 2025-10-14 | 1,975.00 | 1,985.00 | 1,955.00 | 1,955.00 | 1,769.25 | 52,000 |
| 2025-10-13 | 1,985.00 | 2,000.00 | 1,965.00 | 1,970.00 | 1,782.82 | 50,300 |
| 2025-10-10 | 2,010.00 | 2,010.00 | 1,980.00 | 2,000.00 | 1,809.97 | 75,900 |
| 2025-10-09 | 1,975.00 | 2,020.00 | 1,970.00 | 2,010.00 | 1,819.02 | 100,700 |
| 2025-10-08 | 1,990.00 | 1,990.00 | 1,965.00 | 1,975.00 | 1,787.35 | 106,500 |
| 2025-10-07 | 1,995.00 | 1,995.00 | 1,980.00 | 1,990.00 | 1,800.92 | 14,300 |
| 2025-10-06 | 2,000.00 | 2,000.00 | 1,985.00 | 1,985.00 | 1,796.40 | 9,700 |
| 2025-10-03 | 1,990.00 | 2,010.00 | 1,975.00 | 2,000.00 | 1,809.97 | 29,400 |
| 2025-10-02 | 1,995.00 | 1,995.00 | 1,980.00 | 1,990.00 | 1,800.92 | 63,500 |
| 2025-10-01 | 1,995.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,805.45 | 41,100 |
| 2025-09-30 | 2,000.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,805.45 | 52,700 |
| 2025-09-29 | 2,030.00 | 2,030.00 | 2,000.00 | 2,020.00 | 1,828.07 | 179,100 |
| 2025-09-26 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.00 | 1,809.97 | 317,300 |
| 2025-09-25 | 2,070.00 | 2,080.00 | 2,020.00 | 2,050.00 | 1,855.22 | 23,900 |
| 2025-09-24 | 2,050.00 | 2,090.00 | 2,000.00 | 2,070.00 | 1,873.32 | 57,600 |
| 2025-09-23 | 2,010.00 | 2,120.00 | 2,000.00 | 2,050.00 | 1,855.22 | 271,500 |
| 2025-09-22 | 2,000.00 | 2,020.00 | 1,995.00 | 2,000.00 | 1,809.97 | 83,400 |
| 2025-09-19 | 2,000.00 | 2,040.00 | 1,995.00 | 2,000.00 | 1,809.97 | 38,300 |
| 2025-09-18 | 1,990.00 | 2,010.00 | 1,985.00 | 2,010.00 | 1,819.02 | 51,800 |
| 2025-09-17 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,800.92 | 13,500 |
| 2025-09-16 | 1,990.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,809.97 | 82,200 |
| 2025-09-15 | 1,995.00 | 1,995.00 | 1,970.00 | 1,980.00 | 1,791.87 | 29,100 |
| 2025-09-12 | 1,995.00 | 2,000.00 | 1,960.00 | 1,980.00 | 1,791.87 | 58,700 |
| 2025-09-11 | 1,980.00 | 1,995.00 | 1,965.00 | 1,985.00 | 1,796.40 | 29,700 |
| 2025-09-10 | 1,970.00 | 1,985.00 | 1,960.00 | 1,980.00 | 1,791.87 | 24,700 |
| 2025-09-09 | 1,960.00 | 1,970.00 | 1,930.00 | 1,970.00 | 1,782.82 | 87,200 |
| 2025-09-08 | 1,970.00 | 1,975.00 | 1,960.00 | 1,960.00 | 1,773.77 | 36,500 |
| 2025-09-05 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,778.30 | 0 |
| 2025-09-04 | 1,975.00 | 1,980.00 | 1,950.00 | 1,965.00 | 1,778.30 | 198,900 |
| 2025-09-03 | 1,975.00 | 1,990.00 | 1,970.00 | 1,975.00 | 1,787.35 | 61,800 |
| 2025-09-02 | 1,985.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,787.35 | 44,600 |
| 2025-09-01 | 1,985.00 | 1,990.00 | 1,960.00 | 1,985.00 | 1,796.40 | 20,800 |
| 2025-08-29 | 1,990.00 | 1,990.00 | 1,980.00 | 1,985.00 | 1,796.40 | 121,000 |
| 2025-08-28 | 1,985.00 | 1,990.00 | 1,975.00 | 1,985.00 | 1,796.40 | 70,800 |
| 2025-08-27 | 1,985.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,796.40 | 22,100 |
| 2025-08-26 | 1,985.00 | 1,995.00 | 1,980.00 | 1,985.00 | 1,796.40 | 69,000 |
| 2025-08-25 | 1,985.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,796.40 | 97,700 |
| 2025-08-22 | 1,980.00 | 1,995.00 | 1,980.00 | 1,985.00 | 1,796.40 | 71,600 |
| 2025-08-21 | 1,985.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,787.35 | 147,300 |
| 2025-08-20 | 1,995.00 | 1,995.00 | 1,985.00 | 1,985.00 | 1,796.40 | 67,100 |
| 2025-08-19 | 2,000.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,800.92 | 37,700 |
| 2025-08-18 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,787.35 | 0 |
| 2025-08-15 | 1,990.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,787.35 | 274,600 |
| 2025-08-14 | 2,010.00 | 2,030.00 | 1,985.00 | 1,990.00 | 1,800.92 | 281,200 |
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.