Delta Djakarta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 2,020.00 | 2,020.00 | 1,995.00 | 2,000.00 | 1,809.97 | 35,900 |
| 2026-05-07 | 1,990.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,809.97 | 54,000 |
| 2026-05-06 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,800.92 | 5,300 |
| 2026-05-05 | 1,995.00 | 1,995.00 | 1,980.00 | 1,990.00 | 1,800.92 | 40,300 |
| 2026-05-04 | 2,010.00 | 2,010.00 | 1,980.00 | 1,990.00 | 1,800.92 | 110,900 |
| 2026-05-01 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,809.97 | 0 |
| 2026-04-30 | 1,995.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,809.97 | 40,700 |
| 2026-04-29 | 2,010.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,805.45 | 28,300 |
| 2026-04-28 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,809.97 | 30,100 |
| 2026-04-27 | 2,010.00 | 2,010.00 | 1,985.00 | 2,000.00 | 1,809.97 | 23,600 |
| 2026-04-24 | 2,010.00 | 2,020.00 | 1,990.00 | 2,000.00 | 1,809.97 | 46,400 |
← NewerPage 3 of 3 · 131 trading days
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.