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
2024-10-312,340.002,370.002,320.002,340.001,957.21276,400
2024-10-302,500.002,500.002,300.002,320.001,940.48738,200
2024-10-292,500.002,520.002,490.002,490.002,082.6755,900
2024-10-282,530.002,530.002,470.002,500.002,091.0471,500
2024-10-252,530.002,550.002,520.002,520.002,107.7766,600
2024-10-242,490.002,590.002,490.002,530.002,116.13255,900
2024-10-232,470.002,610.002,470.002,480.002,074.31326,300
2024-10-222,480.002,490.002,470.002,480.002,074.3164,000
2024-10-212,520.002,520.002,480.002,490.002,082.67173,600
2024-10-182,470.002,520.002,460.002,520.002,107.7790,600
2024-10-172,460.002,470.002,450.002,470.002,065.9558,400
2024-10-162,470.002,480.002,460.002,470.002,065.9519,900
2024-10-152,450.002,460.002,450.002,460.002,057.5818,500
2024-10-142,470.002,470.002,450.002,450.002,049.2249,700
2024-10-112,470.002,470.002,460.002,470.002,065.9528,900
2024-10-102,460.002,470.002,460.002,460.002,057.5851,900
2024-10-092,450.002,480.002,440.002,440.002,040.8571,300
2024-10-082,470.002,470.002,430.002,440.002,040.8547,900
2024-10-072,460.002,490.002,440.002,450.002,049.2234,300
2024-10-042,460.002,460.002,440.002,450.002,049.2212,900
2024-10-032,470.002,470.002,440.002,460.002,057.5872,500
2024-10-022,460.002,480.002,450.002,450.002,049.2261,800
2024-10-012,460.002,490.002,450.002,460.002,057.5820,800
2024-09-302,480.002,480.002,440.002,460.002,057.5844,800
2024-09-272,470.002,490.002,450.002,480.002,074.3138,400
2024-09-262,470.002,480.002,460.002,470.002,065.9555,000
2024-09-252,490.002,500.002,460.002,470.002,065.9540,700
2024-09-242,500.002,510.002,470.002,490.002,082.6735,500
2024-09-232,490.002,520.002,480.002,500.002,091.0439,300
2024-09-202,470.002,500.002,470.002,490.002,082.6785,000
2024-09-192,450.002,470.002,430.002,470.002,065.9591,800
2024-09-182,450.002,460.002,430.002,440.002,040.85113,000
2024-09-172,470.002,470.002,430.002,460.002,057.5880,200
2024-09-132,460.002,470.002,450.002,450.002,049.2259,200
2024-09-122,470.002,470.002,460.002,460.002,057.5844,200
2024-09-112,460.002,460.002,440.002,450.002,049.2262,600
2024-09-102,440.002,470.002,440.002,460.002,057.5857,100
2024-09-092,440.002,470.002,440.002,440.002,040.85128,700
2024-09-062,440.002,470.002,420.002,440.002,040.85286,300
2024-09-052,430.002,440.002,420.002,440.002,040.8531,500
2024-09-042,420.002,440.002,400.002,420.002,024.1276,700
2024-09-032,440.002,440.002,410.002,420.002,024.12250,300
2024-09-022,450.002,450.002,430.002,440.002,040.85177,100
2024-08-302,470.002,490.002,440.002,450.002,049.22164,800
2024-08-292,470.002,490.002,460.002,470.002,065.95150,400
2024-08-282,520.002,520.002,460.002,470.002,065.95480,900
2024-08-272,530.002,540.002,510.002,510.002,099.40201,000
2024-08-262,570.002,570.002,500.002,510.002,099.40440,900
2024-08-232,530.002,570.002,530.002,570.002,149.5958,400
2024-08-222,540.002,540.002,520.002,520.002,107.7782,000
2024-08-212,520.002,570.002,520.002,540.002,124.49274,600
2024-08-202,540.002,550.002,510.002,520.002,107.77171,900
2024-08-192,540.002,550.002,530.002,540.002,124.4925,500
2024-08-162,520.002,550.002,510.002,540.002,124.49270,900
2024-08-152,540.002,540.002,510.002,510.002,099.40108,200
2024-08-142,560.002,580.002,510.002,530.002,116.1389,400
2024-08-132,520.002,560.002,510.002,560.002,141.22103,400
2024-08-122,520.002,580.002,510.002,510.002,099.40115,000
2024-08-092,570.002,570.002,500.002,520.002,107.77943,800
2024-08-082,610.002,610.002,530.002,570.002,149.59447,000
← NewerPage 9 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.