PT Delta Giri Wacana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 4,347,100 |
| 2026-10-22 | 272.00 | 282.00 | 262.00 | 270.00 | 270.00 | 10,463,000 |
| 2026-10-21 | 280.00 | 284.00 | 266.00 | 270.00 | 270.00 | 8,063,500 |
| 2026-10-20 | 276.00 | 288.00 | 274.00 | 280.00 | 280.00 | 9,689,100 |
| 2026-10-19 | 280.00 | 282.00 | 270.00 | 278.00 | 278.00 | 8,113,500 |
| 2026-10-16 | 308.00 | 308.00 | 268.00 | 290.00 | 290.00 | 6,246,800 |
| 2026-10-15 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | 8,850,000 |
| 2026-10-14 | 324.00 | 326.00 | 316.00 | 316.00 | 316.00 | 8,735,500 |
| 2026-10-13 | 320.00 | 324.00 | 316.00 | 322.00 | 322.00 | 12,990,200 |
| 2026-10-12 | 324.00 | 326.00 | 320.00 | 320.00 | 320.00 | 13,308,900 |
| 2026-10-09 | 316.00 | 334.00 | 308.00 | 324.00 | 324.00 | 10,988,900 |
| 2026-10-08 | 338.00 | 340.00 | 316.00 | 316.00 | 316.00 | 9,326,100 |
| 2026-10-07 | 334.00 | 340.00 | 332.00 | 336.00 | 336.00 | 6,591,600 |
| 2026-10-06 | 324.00 | 334.00 | 324.00 | 332.00 | 332.00 | 12,177,600 |
| 2026-10-05 | 324.00 | 328.00 | 322.00 | 324.00 | 324.00 | 9,753,300 |
| 2026-10-02 | 314.00 | 326.00 | 310.00 | 324.00 | 324.00 | 12,956,400 |
| 2026-10-01 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | 4,301,000 |
| 2026-09-30 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | 5,771,800 |
| 2026-09-29 | 316.00 | 330.00 | 316.00 | 324.00 | 324.00 | 9,850,600 |
| 2026-09-28 | 318.00 | 322.00 | 314.00 | 314.00 | 314.00 | 9,595,100 |
| 2026-09-25 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | 9,234,600 |
| 2026-09-24 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 9,371,400 |
| 2026-09-23 | 318.00 | 324.00 | 318.00 | 324.00 | 324.00 | 10,852,800 |
| 2026-09-22 | 324.00 | 326.00 | 316.00 | 320.00 | 320.00 | 9,457,700 |
| 2026-09-21 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | 9,892,800 |
| 2026-09-18 | 328.00 | 330.00 | 320.00 | 328.00 | 328.00 | 10,032,700 |
| 2026-09-17 | 322.00 | 330.00 | 322.00 | 328.00 | 328.00 | 12,089,000 |
| 2026-09-16 | 330.00 | 332.00 | 324.00 | 324.00 | 324.00 | 10,314,200 |
| 2026-09-15 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | 6,947,800 |
| 2026-09-14 | 334.00 | 336.00 | 322.00 | 326.00 | 326.00 | 10,007,800 |
| 2026-09-11 | 336.00 | 338.00 | 328.00 | 336.00 | 336.00 | 12,419,700 |
| 2026-09-10 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | 8,088,500 |
| 2026-09-09 | 346.00 | 346.00 | 340.00 | 342.00 | 342.00 | 10,863,400 |
| 2026-09-08 | 348.00 | 350.00 | 344.00 | 344.00 | 344.00 | 13,344,500 |
| 2026-09-07 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | 10,060,900 |
| 2026-09-04 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 8,668,100 |
| 2026-09-03 | 344.00 | 352.00 | 344.00 | 348.00 | 348.00 | 13,679,800 |
| 2026-09-02 | 346.00 | 348.00 | 340.00 | 344.00 | 344.00 | 6,352,800 |
| 2026-09-01 | 364.00 | 364.00 | 340.00 | 344.00 | 344.00 | 8,694,200 |
| 2026-08-31 | 350.00 | 368.00 | 350.00 | 362.00 | 362.00 | 11,411,700 |
| 2026-08-28 | 350.00 | 350.00 | 344.00 | 350.00 | 350.00 | 12,066,800 |
| 2026-08-27 | 328.00 | 350.00 | 328.00 | 350.00 | 350.00 | 20,368,600 |
| 2026-08-26 | 346.00 | 346.00 | 332.00 | 334.00 | 334.00 | 10,002,900 |
| 2026-08-25 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2026-08-24 | 344.00 | 352.00 | 340.00 | 346.00 | 346.00 | 17,841,300 |
| 2026-08-21 | 334.00 | 344.00 | 330.00 | 344.00 | 344.00 | 16,801,100 |
| 2026-08-20 | 328.00 | 332.00 | 326.00 | 332.00 | 332.00 | 20,198,500 |
| 2026-08-19 | 326.00 | 330.00 | 324.00 | 326.00 | 326.00 | 7,146,900 |
| 2026-08-18 | 324.00 | 330.00 | 316.00 | 326.00 | 326.00 | 16,820,400 |
| 2026-08-17 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2026-08-14 | 320.00 | 326.00 | 314.00 | 324.00 | 324.00 | 10,250,500 |
| 2026-08-13 | 332.00 | 332.00 | 318.00 | 318.00 | 318.00 | 18,363,400 |
| 2026-08-12 | 320.00 | 332.00 | 318.00 | 332.00 | 332.00 | 20,166,700 |
| 2026-08-11 | 314.00 | 326.00 | 310.00 | 320.00 | 320.00 | 19,517,800 |
| 2026-08-10 | 314.00 | 320.00 | 312.00 | 316.00 | 316.00 | 11,119,500 |
| 2026-08-07 | 312.00 | 314.00 | 304.00 | 314.00 | 314.00 | 13,817,800 |
| 2026-08-06 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 14,895,500 |
| 2026-08-05 | 302.00 | 314.00 | 302.00 | 308.00 | 308.00 | 21,636,400 |
| 2026-08-04 | 290.00 | 300.00 | 286.00 | 300.00 | 300.00 | 14,992,700 |
| 2026-08-03 | 284.00 | 292.00 | 284.00 | 290.00 | 290.00 | 14,954,500 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 6.5000 IDR |
| 2025-11-28 | 8.5000 IDR |
| 2025-07-03 | 9.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.