Delta Djakarta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,775.00 | 1,775.00 | 1,620.00 | 1,705.00 | 1,705.00 | 218,600 |
| 2026-10-15 | 1,775.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,775.00 | 18,400 |
| 2026-10-14 | 1,765.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 2,200 |
| 2026-10-13 | 1,785.00 | 1,785.00 | 1,760.00 | 1,765.00 | 1,765.00 | 21,100 |
| 2026-10-12 | 1,785.00 | 1,785.00 | 1,760.00 | 1,760.00 | 1,760.00 | 21,000 |
| 2026-10-09 | 1,760.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1,765.00 | 10,200 |
| 2026-10-08 | 1,775.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | 28,700 |
| 2026-10-07 | 1,770.00 | 1,770.00 | 1,765.00 | 1,770.00 | 1,770.00 | 2,000 |
| 2026-10-06 | 1,785.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,765.00 | 55,700 |
| 2026-10-05 | 1,770.00 | 1,785.00 | 1,755.00 | 1,765.00 | 1,765.00 | 39,500 |
| 2026-10-02 | 1,765.00 | 1,790.00 | 1,745.00 | 1,770.00 | 1,770.00 | 82,900 |
| 2026-10-01 | 1,780.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 22,300 |
| 2026-09-30 | 1,765.00 | 1,800.00 | 1,765.00 | 1,775.00 | 1,775.00 | 36,600 |
| 2026-09-29 | 1,770.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1,765.00 | 31,500 |
| 2026-09-28 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | 36,600 |
| 2026-09-25 | 1,790.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,780.00 | 57,800 |
| 2026-09-24 | 1,790.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | 3,200 |
| 2026-09-23 | 1,785.00 | 1,790.00 | 1,785.00 | 1,790.00 | 1,790.00 | 4,200 |
| 2026-09-22 | 1,790.00 | 1,795.00 | 1,780.00 | 1,785.00 | 1,785.00 | 67,100 |
| 2026-09-21 | 1,795.00 | 1,795.00 | 1,785.00 | 1,785.00 | 1,785.00 | 49,100 |
| 2026-09-18 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 21,100 |
| 2026-09-17 | 1,790.00 | 1,795.00 | 1,785.00 | 1,790.00 | 1,790.00 | 11,800 |
| 2026-09-16 | 1,795.00 | 1,795.00 | 1,785.00 | 1,785.00 | 1,785.00 | 48,500 |
| 2026-09-15 | 1,790.00 | 1,795.00 | 1,785.00 | 1,790.00 | 1,790.00 | 64,100 |
| 2026-09-14 | 1,795.00 | 1,795.00 | 1,785.00 | 1,790.00 | 1,790.00 | 34,900 |
| 2026-09-11 | 1,795.00 | 1,795.00 | 1,785.00 | 1,790.00 | 1,790.00 | 72,200 |
| 2026-09-10 | 1,800.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | 97,600 |
| 2026-09-09 | 1,790.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | 61,000 |
| 2026-09-08 | 1,795.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 29,900 |
| 2026-09-07 | 1,805.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,790.00 | 28,700 |
| 2026-09-04 | 1,805.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,800.00 | 30,000 |
| 2026-09-03 | 1,815.00 | 1,815.00 | 1,790.00 | 1,795.00 | 1,795.00 | 155,300 |
| 2026-09-02 | 1,800.00 | 1,805.00 | 1,785.00 | 1,790.00 | 1,790.00 | 105,900 |
| 2026-09-01 | 1,780.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,805.00 | 162,500 |
| 2026-08-31 | 1,785.00 | 1,785.00 | 1,780.00 | 1,780.00 | 1,780.00 | 29,000 |
| 2026-08-28 | 1,790.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,785.00 | 34,100 |
| 2026-08-27 | 1,785.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,785.00 | 76,500 |
| 2026-08-26 | 1,785.00 | 1,795.00 | 1,780.00 | 1,785.00 | 1,785.00 | 102,300 |
| 2026-08-25 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2026-08-24 | 1,800.00 | 1,800.00 | 1,775.00 | 1,785.00 | 1,785.00 | 68,900 |
| 2026-08-21 | 1,790.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,785.00 | 74,500 |
| 2026-08-20 | 1,790.00 | 1,790.00 | 1,780.00 | 1,790.00 | 1,790.00 | 19,600 |
| 2026-08-19 | 1,785.00 | 1,785.00 | 1,775.00 | 1,785.00 | 1,785.00 | 20,000 |
| 2026-08-18 | 1,785.00 | 1,795.00 | 1,775.00 | 1,785.00 | 1,785.00 | 61,200 |
| 2026-08-17 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2026-08-14 | 1,785.00 | 1,805.00 | 1,775.00 | 1,785.00 | 1,785.00 | 108,600 |
| 2026-08-13 | 1,790.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,785.00 | 10,900 |
| 2026-08-12 | 1,775.00 | 1,795.00 | 1,775.00 | 1,790.00 | 1,790.00 | 35,000 |
| 2026-08-11 | 1,790.00 | 1,795.00 | 1,775.00 | 1,780.00 | 1,780.00 | 51,100 |
| 2026-08-10 | 1,785.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,790.00 | 16,800 |
| 2026-08-07 | 1,785.00 | 1,805.00 | 1,775.00 | 1,785.00 | 1,785.00 | 290,300 |
| 2026-08-06 | 1,790.00 | 1,790.00 | 1,775.00 | 1,775.00 | 1,775.00 | 40,300 |
| 2026-08-05 | 1,775.00 | 1,790.00 | 1,775.00 | 1,785.00 | 1,785.00 | 78,700 |
| 2026-08-04 | 1,770.00 | 1,780.00 | 1,770.00 | 1,775.00 | 1,775.00 | 48,600 |
| 2026-08-03 | 1,775.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | 51,100 |
| 2026-07-31 | 1,780.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,780.00 | 148,100 |
| 2026-07-30 | 1,780.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | 52,400 |
| 2026-07-29 | 1,780.00 | 1,785.00 | 1,775.00 | 1,775.00 | 1,775.00 | 20,200 |
| 2026-07-28 | 1,775.00 | 1,785.00 | 1,765.00 | 1,775.00 | 1,775.00 | 185,700 |
| 2026-07-27 | 1,785.00 | 1,785.00 | 1,770.00 | 1,775.00 | 1,775.00 | 101,700 |
Page 1 of 5 · 252 trading daysOlder →
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.