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
2025-05-142,200.002,210.002,190.002,210.001,848.4853,700
2025-05-092,180.002,200.002,170.002,180.001,823.3991,800
2025-05-082,190.002,200.002,180.002,180.001,823.3937,500
2025-05-072,170.002,290.002,170.002,190.001,831.75193,700
2025-05-062,160.002,190.002,160.002,170.001,815.0226,500
2025-05-052,190.002,190.002,140.002,160.001,806.6633,200
2025-05-022,110.002,180.002,110.002,150.001,798.2937,200
2025-04-302,150.002,200.002,140.002,180.001,823.3956,300
2025-04-292,130.002,160.002,110.002,140.001,789.9340,700
2025-04-282,130.002,150.002,120.002,150.001,798.2958,500
2025-04-252,100.002,130.002,060.002,110.001,764.8474,300
2025-04-242,140.002,140.002,100.002,110.001,764.8444,900
2025-04-232,130.002,140.002,070.002,110.001,764.8418,500
2025-04-222,050.002,140.002,030.002,130.001,781.5651,100
2025-04-212,050.002,050.002,030.002,050.001,714.6521,700
2025-04-172,030.002,050.002,020.002,050.001,714.6539,600
2025-04-162,020.002,060.002,000.002,040.001,706.2928,700
2025-04-152,000.002,130.002,000.002,020.001,689.5656,500
2025-04-141,980.002,010.001,980.001,985.001,660.2858,600
2025-04-111,950.001,995.001,950.001,970.001,647.7410,100
2025-04-101,935.001,995.001,935.001,950.001,631.0140,600
2025-04-091,920.001,925.001,875.001,920.001,605.9242,700
2025-04-081,985.001,985.001,755.001,920.001,605.92405,000
2025-03-272,040.002,060.002,020.002,060.001,723.02209,500
2025-03-262,010.002,050.002,010.002,040.001,706.2947,600
2025-03-252,040.002,040.002,010.002,010.001,681.199,000
2025-03-242,030.002,030.001,995.002,010.001,681.1953,500
2025-03-212,050.002,050.002,020.002,030.001,697.928,500
2025-03-202,050.002,070.002,010.002,050.001,714.6585,900
2025-03-192,060.002,060.002,000.002,050.001,714.6523,000
2025-03-182,090.002,090.001,995.002,060.001,723.02136,300
2025-03-172,130.002,140.002,060.002,090.001,748.1135,500
2025-03-142,100.002,130.002,020.002,110.001,764.8432,000
2025-03-132,120.002,120.002,090.002,100.001,756.4716,300
2025-03-122,090.002,150.002,060.002,130.001,781.5621,100
2025-03-112,080.002,110.002,070.002,090.001,748.1114,300
2025-03-102,120.002,150.002,100.002,110.001,764.844,600
2025-03-072,120.002,140.002,110.002,140.001,789.9312,000
2025-03-062,130.002,140.002,110.002,120.001,773.209,100
2025-03-052,090.002,150.002,080.002,130.001,781.5611,300
2025-03-042,070.002,160.002,070.002,090.001,748.1140,000
2025-03-032,080.002,090.002,050.002,080.001,739.7441,200
2025-02-282,160.002,160.002,050.002,060.001,723.0289,700
2025-02-272,150.002,180.002,100.002,160.001,806.66221,900
2025-02-262,200.002,200.002,130.002,130.001,781.568,200
2025-02-252,160.002,220.002,160.002,160.001,806.6665,100
2025-02-242,160.002,200.002,130.002,180.001,823.3964,100
2025-02-212,170.002,180.002,160.002,160.001,806.6618,700
2025-02-202,170.002,190.002,160.002,180.001,823.3999,000
2025-02-192,200.002,200.002,110.002,170.001,815.0212,200
2025-02-182,180.002,200.002,180.002,190.001,831.7514,500
2025-02-172,200.002,220.002,160.002,180.001,823.3917,500
2025-02-142,210.002,210.002,160.002,200.001,840.113,900
2025-02-132,180.002,270.002,170.002,190.001,831.7581,800
2025-02-122,170.002,180.002,170.002,180.001,823.399,400
2025-02-112,220.002,220.002,110.002,170.001,815.0253,900
2025-02-102,180.002,190.002,150.002,160.001,806.6644,200
2025-02-072,200.002,250.002,130.002,180.001,823.3937,700
2025-02-062,260.002,260.002,190.002,190.001,831.7564,400
2025-02-052,260.002,270.002,250.002,250.001,881.939,500
← NewerPage 7 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.