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
2025-02-042,260.002,270.002,220.002,240.001,873.575,200
2025-02-032,230.002,290.002,220.002,230.001,865.2122,800
2025-01-312,230.002,250.002,230.002,240.001,873.578,500
2025-01-302,270.002,280.002,230.002,230.001,865.2111,600
2025-01-242,280.002,280.002,270.002,270.001,898.66200
2025-01-232,290.002,300.002,270.002,270.001,898.665,400
2025-01-222,280.002,300.002,270.002,300.001,923.7513,600
2025-01-212,280.002,300.002,280.002,280.001,907.0310,400
2025-01-202,290.002,300.002,250.002,280.001,907.0317,400
2025-01-172,380.002,380.002,220.002,290.001,915.3951,000
2025-01-162,220.002,300.002,220.002,290.001,915.3928,900
2025-01-152,270.002,270.002,200.002,220.001,856.8414,000
2025-01-142,230.002,250.002,220.002,220.001,856.8412,400
2025-01-132,250.002,310.002,220.002,220.001,856.8440,000
2025-01-102,240.002,300.002,240.002,260.001,890.3020,500
2025-01-092,300.002,310.002,240.002,250.001,881.9328,600
2025-01-082,280.002,300.002,220.002,300.001,923.75102,600
2025-01-072,210.002,310.002,150.002,280.001,907.03197,100
2025-01-062,170.002,170.002,140.002,160.001,806.6614,000
2025-01-032,160.002,170.002,140.002,170.001,815.025,700
2025-01-022,130.002,180.002,110.002,160.001,806.6610,900
2024-12-302,130.002,170.002,100.002,150.001,798.2979,300
2024-12-272,210.002,230.002,100.002,100.001,756.47265,300
2024-12-242,200.002,220.002,180.002,200.001,840.1123,100
2024-12-232,180.002,200.002,180.002,190.001,831.7551,700
2024-12-202,160.002,180.002,150.002,180.001,823.3955,400
2024-12-192,200.002,200.002,150.002,170.001,815.0243,800
2024-12-182,210.002,210.002,190.002,200.001,840.1139,800
2024-12-172,220.002,250.002,200.002,200.001,840.1137,100
2024-12-162,260.002,270.002,230.002,230.001,865.2119,700
2024-12-132,290.002,290.002,240.002,270.001,898.6633,300
2024-12-122,250.002,290.002,250.002,280.001,907.0320,700
2024-12-112,250.002,280.002,190.002,250.001,881.9384,500
2024-12-102,190.002,250.002,180.002,230.001,865.2184,400
2024-12-092,220.002,220.002,190.002,190.001,831.7531,800
2024-12-062,220.002,220.002,180.002,220.001,856.8416,500
2024-12-052,180.002,220.002,180.002,220.001,856.8419,800
2024-12-042,190.002,200.002,130.002,180.001,823.3955,000
2024-12-032,170.002,170.002,150.002,160.001,806.6611,400
2024-12-022,170.002,190.002,160.002,160.001,806.6619,400
2024-11-292,180.002,190.002,150.002,150.001,798.2924,600
2024-11-282,170.002,190.002,140.002,180.001,823.3940,500
2024-11-262,130.002,170.002,120.002,170.001,815.0254,900
2024-11-252,130.002,170.002,110.002,130.001,781.5640,600
2024-11-222,120.002,210.002,120.002,130.001,781.5622,200
2024-11-212,120.002,160.002,100.002,110.001,764.8491,100
2024-11-202,140.002,140.002,110.002,130.001,781.5623,700
2024-11-192,140.002,140.002,120.002,130.001,781.56112,500
2024-11-182,150.002,180.002,100.002,140.001,789.9375,900
2024-11-152,220.002,230.002,150.002,150.001,798.29150,000
2024-11-142,240.002,240.002,210.002,220.001,856.8474,300
2024-11-132,220.002,230.002,200.002,210.001,848.48140,600
2024-11-122,200.002,290.002,190.002,200.001,840.1176,700
2024-11-112,270.002,270.002,200.002,200.001,840.1174,400
2024-11-082,240.002,290.002,230.002,270.001,898.6621,300
2024-11-072,280.002,300.002,220.002,220.001,856.84185,700
2024-11-062,300.002,360.002,290.002,290.001,915.3934,500
2024-11-052,330.002,330.002,290.002,300.001,923.75165,700
2024-11-042,360.002,390.002,310.002,330.001,948.85131,300
2024-11-012,340.002,340.002,300.002,320.001,940.4848,000
← NewerPage 8 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.