Singapore markets close in 3 hours 3 minutes
Straits Times Index
3,292.82 +0.13 (+0.00%) Nikkei
38,239.78 -34.27 (-0.09%) Hang Seng
18,193.90 +430.87 (+2.43%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,386.78 -2,528.84 (-4.22%) CMC Crypto 200
1,257.55 -81.52 (-6.09%)
PT Delta Djakarta Tbk (DLTA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:58AM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3,200.00 | 3,230.00 | 3,180.00 | 3,190.00 | 3,190.00 | 56,400 |
| 30 Apr 2024 | 3,240.00 | 3,240.00 | 3,190.00 | 3,200.00 | 3,200.00 | 95,200 |
| 29 Apr 2024 | 3,240.00 | 3,240.00 | 3,220.00 | 3,230.00 | 3,230.00 | 5,500 |
| 26 Apr 2024 | 3,240.00 | 3,240.00 | 3,210.00 | 3,220.00 | 3,220.00 | 29,500 |
| 25 Apr 2024 | 3,230.00 | 3,240.00 | 3,220.00 | 3,240.00 | 3,240.00 | 14,700 |
| 24 Apr 2024 | 3,230.00 | 3,240.00 | 3,210.00 | 3,230.00 | 3,230.00 | 188,900 |
| 23 Apr 2024 | 3,200.00 | 3,240.00 | 3,190.00 | 3,230.00 | 3,230.00 | 77,300 |
| 22 Apr 2024 | 3,240.00 | 3,240.00 | 3,200.00 | 3,230.00 | 3,230.00 | 48,800 |
| 19 Apr 2024 | 3,260.00 | 3,260.00 | 3,220.00 | 3,220.00 | 3,220.00 | 29,400 |
| 18 Apr 2024 | 3,280.00 | 3,280.00 | 3,250.00 | 3,260.00 | 3,260.00 | 54,800 |
| 17 Apr 2024 | 3,280.00 | 3,290.00 | 3,270.00 | 3,280.00 | 3,280.00 | 56,500 |
| 16 Apr 2024 | 3,300.00 | 3,300.00 | 3,270.00 | 3,280.00 | 3,280.00 | 83,900 |
| 05 Apr 2024 | 3,330.00 | 3,330.00 | 3,300.00 | 3,320.00 | 3,320.00 | 22,500 |
| 04 Apr 2024 | 3,290.00 | 3,300.00 | 3,290.00 | 3,300.00 | 3,300.00 | 10,400 |
| 03 Apr 2024 | 3,280.00 | 3,280.00 | 3,270.00 | 3,280.00 | 3,280.00 | 54,800 |
| 02 Apr 2024 | 3,320.00 | 3,320.00 | 3,290.00 | 3,300.00 | 3,300.00 | 92,400 |
| 01 Apr 2024 | 3,380.00 | 3,380.00 | 3,300.00 | 3,330.00 | 3,330.00 | 105,200 |
| 28 Mar 2024 | 3,400.00 | 3,460.00 | 3,390.00 | 3,400.00 | 3,400.00 | 39,400 |
| 27 Mar 2024 | 3,400.00 | 3,400.00 | 3,380.00 | 3,390.00 | 3,390.00 | 8,400 |
| 26 Mar 2024 | 3,410.00 | 3,410.00 | 3,380.00 | 3,410.00 | 3,410.00 | 19,200 |
| 25 Mar 2024 | 3,430.00 | 3,430.00 | 3,370.00 | 3,410.00 | 3,410.00 | 27,400 |
| 22 Mar 2024 | 3,360.00 | 3,390.00 | 3,350.00 | 3,370.00 | 3,370.00 | 18,600 |
| 21 Mar 2024 | 3,350.00 | 3,540.00 | 3,320.00 | 3,360.00 | 3,360.00 | 84,600 |
| 20 Mar 2024 | 3,340.00 | 3,340.00 | 3,300.00 | 3,310.00 | 3,310.00 | 58,700 |
| 19 Mar 2024 | 3,330.00 | 3,340.00 | 3,320.00 | 3,320.00 | 3,320.00 | 414,800 |
| 18 Mar 2024 | 3,350.00 | 3,350.00 | 3,330.00 | 3,330.00 | 3,330.00 | 154,900 |
| 15 Mar 2024 | 3,340.00 | 3,350.00 | 3,330.00 | 3,350.00 | 3,350.00 | 25,700 |
| 14 Mar 2024 | 3,340.00 | 3,350.00 | 3,330.00 | 3,340.00 | 3,340.00 | 21,600 |
| 13 Mar 2024 | 3,350.00 | 3,350.00 | 3,340.00 | 3,350.00 | 3,350.00 | 15,700 |
| 08 Mar 2024 | 3,350.00 | 3,370.00 | 3,320.00 | 3,350.00 | 3,350.00 | 25,500 |
| 07 Mar 2024 | 3,360.00 | 3,360.00 | 3,340.00 | 3,350.00 | 3,350.00 | 21,300 |
| 06 Mar 2024 | 3,360.00 | 3,360.00 | 3,330.00 | 3,360.00 | 3,360.00 | 14,900 |
| 05 Mar 2024 | 3,370.00 | 3,380.00 | 3,340.00 | 3,350.00 | 3,350.00 | 41,100 |
| 04 Mar 2024 | 3,400.00 | 3,400.00 | 3,350.00 | 3,380.00 | 3,380.00 | 129,500 |
| 01 Mar 2024 | 3,370.00 | 3,380.00 | 3,360.00 | 3,380.00 | 3,380.00 | 30,200 |
| 29 Feb 2024 | 3,400.00 | 3,400.00 | 3,360.00 | 3,380.00 | 3,380.00 | 79,600 |
| 28 Feb 2024 | 3,380.00 | 3,400.00 | 3,370.00 | 3,400.00 | 3,400.00 | 20,800 |
| 27 Feb 2024 | 3,370.00 | 3,400.00 | 3,370.00 | 3,380.00 | 3,380.00 | 44,700 |
| 26 Feb 2024 | 3,390.00 | 3,410.00 | 3,370.00 | 3,370.00 | 3,370.00 | 63,300 |
| 23 Feb 2024 | 3,410.00 | 3,420.00 | 3,390.00 | 3,400.00 | 3,400.00 | 24,000 |
| 22 Feb 2024 | 3,420.00 | 3,420.00 | 3,400.00 | 3,410.00 | 3,410.00 | 6,200 |
| 21 Feb 2024 | 3,430.00 | 3,450.00 | 3,410.00 | 3,410.00 | 3,410.00 | 17,200 |
| 20 Feb 2024 | 3,400.00 | 3,480.00 | 3,390.00 | 3,440.00 | 3,440.00 | 34,700 |
| 19 Feb 2024 | 3,410.00 | 3,410.00 | 3,380.00 | 3,400.00 | 3,400.00 | 5,100 |
| 16 Feb 2024 | 3,380.00 | 3,410.00 | 3,350.00 | 3,400.00 | 3,400.00 | 222,300 |
| 15 Feb 2024 | 3,410.00 | 3,410.00 | 3,380.00 | 3,380.00 | 3,380.00 | 50,100 |
| 13 Feb 2024 | 3,400.00 | 3,410.00 | 3,370.00 | 3,400.00 | 3,400.00 | 32,300 |
| 12 Feb 2024 | 3,400.00 | 3,400.00 | 3,380.00 | 3,400.00 | 3,400.00 | 14,500 |
| 07 Feb 2024 | 3,400.00 | 3,430.00 | 3,390.00 | 3,390.00 | 3,390.00 | 10,900 |
| 06 Feb 2024 | 3,400.00 | 3,400.00 | 3,390.00 | 3,390.00 | 3,390.00 | 17,800 |
| 05 Feb 2024 | 3,390.00 | 3,430.00 | 3,390.00 | 3,390.00 | 3,390.00 | 13,000 |
| 02 Feb 2024 | 3,370.00 | 3,400.00 | 3,370.00 | 3,390.00 | 3,390.00 | 63,100 |
| 01 Feb 2024 | 3,410.00 | 3,410.00 | 3,360.00 | 3,370.00 | 3,370.00 | 138,500 |
| 31 Jan 2024 | 3,400.00 | 3,450.00 | 3,390.00 | 3,400.00 | 3,400.00 | 66,400 |
| 30 Jan 2024 | 3,490.00 | 3,490.00 | 3,390.00 | 3,400.00 | 3,400.00 | 260,900 |
| 29 Jan 2024 | 3,530.00 | 3,530.00 | 3,490.00 | 3,490.00 | 3,490.00 | 20,600 |
| 26 Jan 2024 | 3,500.00 | 3,500.00 | 3,470.00 | 3,500.00 | 3,500.00 | 38,200 |
| 25 Jan 2024 | 3,490.00 | 3,500.00 | 3,490.00 | 3,500.00 | 3,500.00 | 9,400 |
| 24 Jan 2024 | 3,500.00 | 3,540.00 | 3,470.00 | 3,490.00 | 3,490.00 | 16,400 |
| 23 Jan 2024 | 3,530.00 | 3,530.00 | 3,480.00 | 3,490.00 | 3,490.00 | 56,100 |
| 22 Jan 2024 | 3,530.00 | 3,540.00 | 3,500.00 | 3,510.00 | 3,510.00 | 13,800 |
| 19 Jan 2024 | 3,510.00 | 3,540.00 | 3,500.00 | 3,530.00 | 3,530.00 | 36,900 |
| 18 Jan 2024 | 3,540.00 | 3,540.00 | 3,510.00 | 3,510.00 | 3,510.00 | 21,000 |
| 17 Jan 2024 | 3,550.00 | 3,550.00 | 3,500.00 | 3,530.00 | 3,530.00 | 59,500 |
| 16 Jan 2024 | 3,540.00 | 3,570.00 | 3,510.00 | 3,530.00 | 3,530.00 | 16,800 |
| 15 Jan 2024 | 3,550.00 | 3,560.00 | 3,540.00 | 3,540.00 | 3,540.00 | 26,800 |
| 12 Jan 2024 | 3,550.00 | 3,570.00 | 3,550.00 | 3,550.00 | 3,550.00 | 29,300 |
| 11 Jan 2024 | 3,550.00 | 3,550.00 | 3,520.00 | 3,540.00 | 3,540.00 | 17,000 |
| 10 Jan 2024 | 3,560.00 | 3,560.00 | 3,510.00 | 3,550.00 | 3,550.00 | 27,700 |
| 09 Jan 2024 | 3,540.00 | 3,560.00 | 3,540.00 | 3,550.00 | 3,550.00 | 34,600 |
| 08 Jan 2024 | 3,550.00 | 3,550.00 | 3,500.00 | 3,510.00 | 3,510.00 | 84,200 |
| 05 Jan 2024 | 3,550.00 | 3,560.00 | 3,530.00 | 3,550.00 | 3,550.00 | 14,500 |
| 04 Jan 2024 | 3,550.00 | 3,560.00 | 3,540.00 | 3,550.00 | 3,550.00 | 24,000 |
| 03 Jan 2024 | 3,560.00 | 3,560.00 | 3,530.00 | 3,550.00 | 3,550.00 | 14,600 |
| 02 Jan 2024 | 3,530.00 | 3,560.00 | 3,530.00 | 3,560.00 | 3,560.00 | 7,200 |
| 29 Dec 2023 | 3,540.00 | 3,540.00 | 3,520.00 | 3,530.00 | 3,530.00 | 7,100 |
| 28 Dec 2023 | 3,550.00 | 3,570.00 | 3,500.00 | 3,540.00 | 3,540.00 | 35,400 |
| 27 Dec 2023 | 3,500.00 | 3,540.00 | 3,500.00 | 3,510.00 | 3,510.00 | 25,000 |
| 22 Dec 2023 | 3,530.00 | 3,530.00 | 3,490.00 | 3,500.00 | 3,500.00 | 27,900 |
| 21 Dec 2023 | 3,500.00 | 3,580.00 | 3,500.00 | 3,500.00 | 3,500.00 | 46,700 |
| 20 Dec 2023 | 3,500.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | 34,300 |
| 19 Dec 2023 | 3,500.00 | 3,530.00 | 3,490.00 | 3,500.00 | 3,500.00 | 28,200 |
| 18 Dec 2023 | 3,500.00 | 3,530.00 | 3,500.00 | 3,500.00 | 3,500.00 | 16,400 |
| 15 Dec 2023 | 3,500.00 | 3,510.00 | 3,490.00 | 3,500.00 | 3,500.00 | 73,800 |
| 14 Dec 2023 | 3,500.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | 6,800 |
| 13 Dec 2023 | 3,500.00 | 3,520.00 | 3,480.00 | 3,500.00 | 3,500.00 | 20,400 |
| 12 Dec 2023 | 3,500.00 | 3,520.00 | 3,490.00 | 3,500.00 | 3,500.00 | 36,600 |
| 11 Dec 2023 | 3,550.00 | 3,550.00 | 3,500.00 | 3,500.00 | 3,500.00 | 28,300 |
| 08 Dec 2023 | 3,540.00 | 3,570.00 | 3,540.00 | 3,550.00 | 3,550.00 | 95,900 |
| 07 Dec 2023 | 3,520.00 | 3,540.00 | 3,500.00 | 3,540.00 | 3,540.00 | 55,500 |
| 06 Dec 2023 | 3,530.00 | 3,530.00 | 3,510.00 | 3,530.00 | 3,530.00 | 20,300 |
| 05 Dec 2023 | 3,540.00 | 3,540.00 | 3,520.00 | 3,530.00 | 3,530.00 | 25,300 |
| 04 Dec 2023 | 3,530.00 | 3,550.00 | 3,520.00 | 3,530.00 | 3,530.00 | 15,900 |
| 01 Dec 2023 | 3,510.00 | 3,540.00 | 3,500.00 | 3,520.00 | 3,520.00 | 8,500 |
| 30 Nov 2023 | 3,500.00 | 3,540.00 | 3,500.00 | 3,510.00 | 3,510.00 | 17,100 |
| 29 Nov 2023 | 3,510.00 | 3,540.00 | 3,500.00 | 3,510.00 | 3,510.00 | 17,800 |
| 28 Nov 2023 | 3,540.00 | 3,540.00 | 3,500.00 | 3,500.00 | 3,500.00 | 136,900 |
| 27 Nov 2023 | 3,530.00 | 3,550.00 | 3,500.00 | 3,530.00 | 3,530.00 | 145,800 |
| 24 Nov 2023 | 3,540.00 | 3,550.00 | 3,500.00 | 3,510.00 | 3,510.00 | 5,200 |
| 23 Nov 2023 | 3,510.00 | 3,530.00 | 3,500.00 | 3,530.00 | 3,530.00 | 8,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.