Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,247.38 -811.42 (-1.27%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
PT Delta Dunia Makmur Tbk (DOID.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 474.00 | 496.00 | 474.00 | 482.00 | 482.00 | 34,748,800 |
| 25 Apr 2024 | 470.00 | 476.00 | 460.00 | 474.00 | 474.00 | 21,867,800 |
| 24 Apr 2024 | 470.00 | 478.00 | 460.00 | 470.00 | 470.00 | 24,277,100 |
| 23 Apr 2024 | 460.00 | 468.00 | 452.00 | 468.00 | 468.00 | 22,373,500 |
| 22 Apr 2024 | 442.00 | 460.00 | 442.00 | 460.00 | 460.00 | 44,819,500 |
| 19 Apr 2024 | 430.00 | 444.00 | 422.00 | 440.00 | 440.00 | 20,699,300 |
| 18 Apr 2024 | 438.00 | 440.00 | 428.00 | 430.00 | 430.00 | 11,500,900 |
| 17 Apr 2024 | 450.00 | 450.00 | 432.00 | 436.00 | 436.00 | 15,846,500 |
| 16 Apr 2024 | 420.00 | 456.00 | 420.00 | 438.00 | 438.00 | 50,703,100 |
| 05 Apr 2024 | 424.00 | 444.00 | 424.00 | 434.00 | 434.00 | 33,430,500 |
| 04 Apr 2024 | 404.00 | 428.00 | 402.00 | 424.00 | 424.00 | 20,167,200 |
| 03 Apr 2024 | 408.00 | 426.00 | 400.00 | 404.00 | 404.00 | 41,142,900 |
| 02 Apr 2024 | 396.00 | 408.00 | 394.00 | 408.00 | 408.00 | 6,655,500 |
| 01 Apr 2024 | 412.00 | 414.00 | 388.00 | 396.00 | 396.00 | 14,761,500 |
| 28 Mar 2024 | 414.00 | 432.00 | 404.00 | 410.00 | 410.00 | 34,407,800 |
| 27 Mar 2024 | 418.00 | 424.00 | 410.00 | 410.00 | 410.00 | 8,649,100 |
| 26 Mar 2024 | 424.00 | 424.00 | 414.00 | 418.00 | 418.00 | 8,910,400 |
| 25 Mar 2024 | 432.00 | 432.00 | 408.00 | 418.00 | 418.00 | 32,980,900 |
| 22 Mar 2024 | 418.00 | 418.00 | 408.00 | 408.00 | 408.00 | 5,327,700 |
| 21 Mar 2024 | 408.00 | 418.00 | 406.00 | 414.00 | 414.00 | 11,640,100 |
| 20 Mar 2024 | 426.00 | 426.00 | 404.00 | 406.00 | 406.00 | 17,781,000 |
| 19 Mar 2024 | 430.00 | 436.00 | 418.00 | 424.00 | 424.00 | 15,779,000 |
| 18 Mar 2024 | 422.00 | 448.00 | 420.00 | 428.00 | 428.00 | 58,876,200 |
| 15 Mar 2024 | 426.00 | 438.00 | 416.00 | 418.00 | 418.00 | 43,767,200 |
| 14 Mar 2024 | 364.00 | 432.00 | 364.00 | 424.00 | 424.00 | 138,123,100 |
| 13 Mar 2024 | 380.00 | 382.00 | 358.00 | 360.00 | 360.00 | 12,230,700 |
| 08 Mar 2024 | 364.00 | 374.00 | 358.00 | 368.00 | 368.00 | 28,825,500 |
| 07 Mar 2024 | 342.00 | 362.00 | 342.00 | 362.00 | 362.00 | 51,249,300 |
| 06 Mar 2024 | 336.00 | 344.00 | 332.00 | 342.00 | 342.00 | 11,747,800 |
| 05 Mar 2024 | 336.00 | 344.00 | 334.00 | 334.00 | 334.00 | 15,957,600 |
| 04 Mar 2024 | 332.00 | 338.00 | 328.00 | 334.00 | 334.00 | 11,633,200 |
| 01 Mar 2024 | 328.00 | 336.00 | 328.00 | 328.00 | 328.00 | 6,346,900 |
| 29 Feb 2024 | 336.00 | 336.00 | 326.00 | 330.00 | 330.00 | 7,753,500 |
| 28 Feb 2024 | 336.00 | 338.00 | 332.00 | 334.00 | 334.00 | 4,564,400 |
| 27 Feb 2024 | 328.00 | 338.00 | 328.00 | 334.00 | 334.00 | 18,193,000 |
| 26 Feb 2024 | 326.00 | 328.00 | 320.00 | 326.00 | 326.00 | 4,833,100 |
| 23 Feb 2024 | 326.00 | 332.00 | 320.00 | 324.00 | 324.00 | 12,641,100 |
| 22 Feb 2024 | 332.00 | 342.00 | 324.00 | 326.00 | 326.00 | 12,647,900 |
| 21 Feb 2024 | 344.00 | 344.00 | 332.00 | 332.00 | 332.00 | 8,444,600 |
| 20 Feb 2024 | 342.00 | 344.00 | 340.00 | 342.00 | 342.00 | 3,086,000 |
| 19 Feb 2024 | 344.00 | 348.00 | 340.00 | 342.00 | 342.00 | 4,422,000 |
| 16 Feb 2024 | 354.00 | 356.00 | 342.00 | 342.00 | 342.00 | 7,248,100 |
| 15 Feb 2024 | 356.00 | 360.00 | 352.00 | 352.00 | 352.00 | 2,297,000 |
| 13 Feb 2024 | 350.00 | 356.00 | 348.00 | 356.00 | 356.00 | 3,256,600 |
| 12 Feb 2024 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | 7,967,500 |
| 07 Feb 2024 | 364.00 | 366.00 | 358.00 | 358.00 | 358.00 | 5,666,300 |
| 06 Feb 2024 | 366.00 | 370.00 | 362.00 | 362.00 | 362.00 | 3,679,200 |
| 05 Feb 2024 | 360.00 | 366.00 | 356.00 | 364.00 | 364.00 | 5,791,000 |
| 02 Feb 2024 | 378.00 | 378.00 | 360.00 | 360.00 | 360.00 | 16,941,600 |
| 01 Feb 2024 | 380.00 | 384.00 | 374.00 | 374.00 | 374.00 | 73,242,300 |
| 31 Jan 2024 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | 7,096,500 |
| 30 Jan 2024 | 384.00 | 386.00 | 378.00 | 378.00 | 378.00 | 5,124,600 |
| 29 Jan 2024 | 386.00 | 390.00 | 378.00 | 386.00 | 386.00 | 4,975,200 |
| 26 Jan 2024 | 390.00 | 396.00 | 374.00 | 388.00 | 388.00 | 9,118,800 |
| 25 Jan 2024 | 370.00 | 392.00 | 364.00 | 390.00 | 390.00 | 14,774,100 |
| 24 Jan 2024 | 400.00 | 400.00 | 364.00 | 370.00 | 370.00 | 33,962,000 |
| 23 Jan 2024 | 390.00 | 400.00 | 390.00 | 396.00 | 396.00 | 11,022,000 |
| 22 Jan 2024 | 398.00 | 402.00 | 390.00 | 390.00 | 390.00 | 11,890,800 |
| 19 Jan 2024 | 398.00 | 398.00 | 394.00 | 398.00 | 398.00 | 5,607,300 |
| 18 Jan 2024 | 394.00 | 398.00 | 390.00 | 394.00 | 394.00 | 5,302,500 |
| 17 Jan 2024 | 396.00 | 400.00 | 392.00 | 394.00 | 394.00 | 6,323,000 |
| 16 Jan 2024 | 398.00 | 402.00 | 390.00 | 396.00 | 396.00 | 7,927,800 |
| 15 Jan 2024 | 410.00 | 410.00 | 390.00 | 398.00 | 398.00 | 16,187,700 |
| 12 Jan 2024 | 390.00 | 408.00 | 390.00 | 400.00 | 400.00 | 27,643,800 |
| 11 Jan 2024 | 388.00 | 394.00 | 388.00 | 392.00 | 392.00 | 10,610,200 |
| 10 Jan 2024 | 382.00 | 394.00 | 382.00 | 390.00 | 390.00 | 20,176,900 |
| 09 Jan 2024 | 378.00 | 384.00 | 374.00 | 382.00 | 382.00 | 4,914,200 |
| 08 Jan 2024 | 378.00 | 386.00 | 376.00 | 378.00 | 378.00 | 13,719,800 |
| 05 Jan 2024 | 380.00 | 384.00 | 374.00 | 376.00 | 376.00 | 14,939,500 |
| 04 Jan 2024 | 366.00 | 382.00 | 362.00 | 376.00 | 376.00 | 23,059,900 |
| 03 Jan 2024 | 364.00 | 368.00 | 358.00 | 364.00 | 364.00 | 39,093,800 |
| 02 Jan 2024 | 352.00 | 368.00 | 340.00 | 366.00 | 366.00 | 14,536,300 |
| 29 Dec 2023 | 350.00 | 352.00 | 346.00 | 352.00 | 352.00 | 3,425,500 |
| 28 Dec 2023 | 352.00 | 356.00 | 348.00 | 350.00 | 350.00 | 22,897,900 |
| 27 Dec 2023 | 344.00 | 354.00 | 344.00 | 352.00 | 352.00 | 10,748,900 |
| 22 Dec 2023 | 352.00 | 356.00 | 344.00 | 344.00 | 344.00 | 18,852,500 |
| 21 Dec 2023 | 356.00 | 358.00 | 348.00 | 350.00 | 350.00 | 46,897,300 |
| 20 Dec 2023 | 348.00 | 360.00 | 348.00 | 356.00 | 356.00 | 20,867,300 |
| 19 Dec 2023 | 350.00 | 356.00 | 348.00 | 352.00 | 352.00 | 19,739,700 |
| 18 Dec 2023 | 350.00 | 358.00 | 346.00 | 350.00 | 350.00 | 9,993,300 |
| 15 Dec 2023 | 356.00 | 360.00 | 346.00 | 350.00 | 350.00 | 54,326,800 |
| 14 Dec 2023 | 342.00 | 358.00 | 342.00 | 356.00 | 356.00 | 16,962,700 |
| 13 Dec 2023 | 344.00 | 348.00 | 336.00 | 342.00 | 342.00 | 22,610,400 |
| 12 Dec 2023 | 348.00 | 354.00 | 338.00 | 344.00 | 344.00 | 14,881,700 |
| 11 Dec 2023 | 360.00 | 360.00 | 346.00 | 348.00 | 348.00 | 53,423,500 |
| 11 Dec 2023 | 10.64 Dividend | |||||
| 08 Dec 2023 | 364.00 | 370.00 | 358.00 | 358.00 | 347.36 | 30,047,100 |
| 07 Dec 2023 | 368.00 | 374.00 | 358.00 | 360.00 | 349.30 | 26,825,600 |
| 06 Dec 2023 | 358.00 | 366.00 | 356.00 | 364.00 | 353.18 | 18,836,300 |
| 05 Dec 2023 | 358.00 | 362.00 | 354.00 | 356.00 | 345.42 | 40,947,900 |
| 04 Dec 2023 | 364.00 | 366.00 | 356.00 | 358.00 | 347.36 | 26,237,900 |
| 01 Dec 2023 | 360.00 | 372.00 | 358.00 | 362.00 | 351.24 | 15,578,300 |
| 30 Nov 2023 | 366.00 | 368.00 | 356.00 | 356.00 | 345.42 | 11,992,900 |
| 29 Nov 2023 | 362.00 | 370.00 | 360.00 | 364.00 | 353.18 | 28,969,300 |
| 28 Nov 2023 | 364.00 | 370.00 | 352.00 | 360.00 | 349.30 | 14,358,400 |
| 27 Nov 2023 | 366.00 | 370.00 | 362.00 | 364.00 | 353.18 | 9,297,500 |
| 24 Nov 2023 | 374.00 | 376.00 | 364.00 | 364.00 | 353.18 | 15,318,100 |
| 23 Nov 2023 | 380.00 | 380.00 | 354.00 | 372.00 | 360.94 | 53,805,900 |
| 22 Nov 2023 | 390.00 | 392.00 | 378.00 | 378.00 | 366.77 | 19,498,000 |
| 21 Nov 2023 | 386.00 | 394.00 | 378.00 | 388.00 | 376.47 | 23,082,100 |
| *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.