Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DLTA.JK stock page

Delta Djakarta Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-132,020.002,050.001,990.001,990.001,800.92304,200
2025-08-122,010.002,040.002,010.002,020.001,828.07195,400
2025-08-112,010.002,020.002,000.002,010.001,819.0285,700
2025-08-082,000.002,010.002,000.002,010.001,819.0242,500
2025-08-072,000.002,020.001,995.002,000.001,809.9749,900
2025-08-062,020.002,020.002,000.002,000.001,809.9743,200
2025-08-052,010.002,020.002,000.002,010.001,819.02136,300
2025-08-042,000.002,020.002,000.002,020.001,828.07171,300
2025-08-012,000.002,020.001,985.002,000.001,809.9744,400
2025-07-312,030.002,030.001,985.001,985.001,796.40267,100
2025-07-302,020.002,040.002,000.002,010.001,819.02273,100
2025-07-292,040.002,040.002,020.002,020.001,828.0721,700
2025-07-282,040.002,040.002,030.002,040.001,846.1711,300
2025-07-252,050.002,060.002,010.002,040.001,846.1730,200
2025-07-242,020.002,060.002,020.002,050.001,855.2269,300
2025-07-232,020.002,030.002,010.002,020.001,828.0765,800
2025-07-222,030.002,030.002,000.002,010.001,819.02240,600
2025-07-212,030.002,040.002,010.002,030.001,837.1272,000
2025-07-182,040.002,040.002,020.002,030.001,837.1276,600
2025-07-172,040.002,040.002,010.002,040.001,846.1730,200
2025-07-162,020.002,040.002,010.002,020.001,828.0757,500
2025-07-152,020.002,040.002,010.002,030.001,837.1237,300
2025-07-142,030.002,060.002,010.002,020.001,828.0728,500
2025-07-112,030.002,060.002,030.002,040.001,846.1734,000
2025-07-102,030.002,050.002,010.002,040.001,846.1746,700
2025-07-092,030.002,050.002,020.002,030.001,837.1225,900
2025-07-082,050.002,050.002,030.002,030.001,837.1216,500
2025-07-072,030.002,050.002,010.002,020.001,828.0786,300
2025-07-042,020.002,050.002,010.002,050.001,855.2236,400
2025-07-032,050.002,050.002,000.002,020.001,828.0768,000
2025-07-022,100.002,100.002,040.002,050.001,855.2240,500
2025-07-012,110.002,110.001,990.002,050.001,855.22364,100
2025-06-302,280.002,300.002,240.002,270.001,898.66752,200
2025-06-262,230.002,270.002,220.002,270.001,898.66209,800
2025-06-252,230.002,230.002,200.002,230.001,865.21111,600
2025-06-242,170.002,250.002,170.002,220.001,856.84228,100
2025-06-232,190.002,190.002,080.002,120.001,773.2098,200
2025-06-202,200.002,200.002,170.002,190.001,831.7550,000
2025-06-192,300.002,330.002,200.002,210.001,848.48176,400
2025-06-182,250.002,300.002,210.002,300.001,923.75188,500
2025-06-172,260.002,260.002,220.002,250.001,881.9322,000
2025-06-162,260.002,270.002,210.002,260.001,890.3065,200
2025-06-132,260.002,270.002,260.002,260.001,890.3023,300
2025-06-122,240.002,260.002,220.002,260.001,890.3090,400
2025-06-112,230.002,260.002,210.002,240.001,873.5762,800
2025-06-102,210.002,230.002,210.002,220.001,856.8433,000
2025-06-052,210.002,230.002,210.002,210.001,848.4873,500
2025-06-042,210.002,230.002,200.002,230.001,865.21155,500
2025-06-032,190.002,220.002,190.002,210.001,848.48234,300
2025-06-022,200.002,230.002,190.002,200.001,840.11107,400
2025-05-282,200.002,220.002,190.002,210.001,848.48174,800
2025-05-272,200.002,220.002,190.002,220.001,856.84137,300
2025-05-262,190.002,210.002,160.002,200.001,840.11134,200
2025-05-232,190.002,210.002,180.002,200.001,840.1137,200
2025-05-222,230.002,230.002,220.002,220.001,856.8477,100
2025-05-212,220.002,230.002,200.002,230.001,865.2138,700
2025-05-202,230.002,230.002,140.002,220.001,856.84213,200
2025-05-192,240.002,240.002,200.002,220.001,856.8483,200
2025-05-162,220.002,230.002,210.002,210.001,848.48115,500
2025-05-152,210.002,230.002,210.002,220.001,856.8454,900
← NewerPage 6 of 21 · 1,218 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.