What is the all time high of DLTA?

PT Delta Djakarta Tbk (DLTA) closed at its highest ever adjusted price, IDR 4,105, on Jul 19, 2019. Its lowest close was IDR 38.32 on Oct 3, 2002.

How much has DLTA returned over the last 10 years?

-33.4% in price terms from the close ten years before Sep 28, 2026, which is -4.0% a year compounded. Over one year the return is -2.2%; over five years -27.0%.

What was the worst drawdown in DLTA history?

-60.9% from the Jul 25, 2019 peak to the Apr 8, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does DLTA historical data go?

The daily series starts on May 30, 2002 and runs to Sep 28, 2026: 6,028 trading sessions across 24.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are DLTA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get DLTA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 30, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for DLTA?

Among complete calendar years, 2009 was the best at +236.1% and 2006 the worst at -34.9%, measured close to close.

IDX · DLTA · stock

PT Delta Djakarta Tbk (DLTA) stock price history

Every IDX trading session of PT Delta Djakarta Tbk from May 30, 2002 to Sep 28, 2026: 6,028 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DLTA data, free key Year by year table

DLTA adjusted close, 2002 to 2026

DLTAPT Delta Djakarta Tbk

IDR 1,770-2.2% over one year

IDR 4,105
All time high, 2019: IDR 1,937
52 week high, IDR 1,643 low: 6,028
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

DLTA key facts

PT Delta Djakarta Tbk (DLTA) closed at IDR 1,770 on Sep 28, 2026 on IDX.
DLTA's all time high close is IDR 4,105, set on Jul 19, 2019; its all time low close is IDR 38.32 on Oct 3, 2002.
DLTA's 52 week range is IDR 1,643 to IDR 1,937.
DLTA returned -2.2% over the year to Sep 28, 2026 and -27.0% over five years.
Over ten years DLTA returned -33%, -4.0% a year compounded.
DLTA's deepest drawdown was -60.9% from Jul 25, 2019 to Apr 8, 2025.
DataCedar holds 6,028 daily sessions of DLTA history from May 30, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DLTA price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DLTA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.8%
3 months	+2.4%
6 months	+0.8%
Year to date	-3.2%
1 year	-2.2%
3 years	-37.2%
5 years	-27.0%
10 years	-33.4%
Since May 30, 2002	+3,539%
Compound annual growth, 24.3 years	+15.9%

DLTA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 4,105 on Jul 19, 2019
All time low close: IDR 38.32 on Oct 3, 2002
52 week high: IDR 1,937 on Nov 7, 2025
52 week low: IDR 1,643 on Jun 11, 2026
Deepest drawdown: -60.9% from Jul 25, 2019 to Apr 8, 2025, not yet recovered
Best single session: +20.0% on Mar 30, 2009
Worst single session: -20.0% on Oct 13, 2006
Volatility, 1 year annualised: 13.6%
Sessions closing higher, 1 year: 36%
Growth of 1 since 2002: 36.4×
Best calendar year: 2009, +236%
Worst calendar year: 2006, -35%

DLTA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 30, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,828	IDR 1,891	IDR 1,643	IDR 1,770	-3.2%	24.2M	179
2025	IDR 1,782	IDR 1,991	IDR 1,468	IDR 1,828	+1.7%	17.1M	236
2024	IDR 2,706	IDR 2,736	IDR 1,756	IDR 1,798	-33.5%	23.3M	237
2023	IDR 2,698	IDR 3,005	IDR 2,628	IDR 2,706	+0.3%	30.2M	239
2022	IDR 2,451	IDR 2,818	IDR 2,379	IDR 2,698	+10.4%	37.2M	246
2021	IDR 2,695	IDR 2,746	IDR 2,260	IDR 2,445	-9.3%	29M	247
2020	IDR 3,796	IDR 3,908	IDR 2,227	IDR 2,695	-29.5%	12.5M	242
2019	IDR 2,893	IDR 4,133	IDR 2,841	IDR 3,824	+32.2%	3M	257
2018	IDR 2,300	IDR 3,156	IDR 2,260	IDR 2,893	+25.8%	7.1M	261
2017	IDR 2,416	IDR 2,561	IDR 1,981	IDR 2,300	-4.8%	15.7M	254
2016	IDR 2,451	IDR 2,948	IDR 2,178	IDR 2,416	-1.9%	3.9M	246
2015	IDR 3,603	IDR 3,603	IDR 2,093	IDR 2,463	-31.7%	12.9M	245
2014	IDR 3,399	IDR 3,927	IDR 3,086	IDR 3,603	+6.0%	5M	244
2013	IDR 2,157	IDR 3,399	IDR 2,157	IDR 3,399	+54.2%	25.6M	244
2012	IDR 906.05	IDR 2,248	IDR 906.05	IDR 2,205	+143.3%	17.1M	246
2011	IDR 893.86	IDR 1,036	IDR 857.29	IDR 906.05	+1.4%	22.7M	247
2010	IDR 415.40	IDR 893.86	IDR 415.40	IDR 893.86	+115.2%	22.8M	245
2009	IDR 123.58	IDR 428.80	IDR 123.58	IDR 415.40	+236.1%	7.5M	244
2008	IDR 91.94	IDR 154.47	IDR 91.94	IDR 123.58	+34.4%	8M	239
2007	IDR 124.01	IDR 148.48	IDR 91.94	IDR 91.94	-25.9%	1.3M	247
2006	IDR 190.63	IDR 190.63	IDR 103.34	IDR 124.01	-34.9%	1.8M	259
2005	IDR 75.40	IDR 206.52	IDR 74.36	IDR 190.63	+152.8%	12M	247
2004	IDR 43.48	IDR 76.70	IDR 41.98	IDR 75.40	+73.4%	20.2M	262
2003	IDR 39.28	IDR 49.98	IDR 39.28	IDR 43.48	+10.7%	11.1M	261
2002	IDR 51.62	IDR 51.62	IDR 38.32	IDR 39.28	n/a	2.9M	154

DLTA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,770	-0.6%
August 2026	IDR 1,780	0.0%
July 2026	IDR 1,780	+3.2%
June 2026	IDR 1,724	-2.3%
May 2026	IDR 1,765	-2.5%
April 2026	IDR 1,810	+3.9%
March 2026	IDR 1,742	-2.8%
February 2026	IDR 1,792	+1.0%
January 2026	IDR 1,774	-3.0%
December 2025	IDR 1,828	-1.9%
November 2025	IDR 1,864	0.0%
October 2025	IDR 1,864	+3.3%

About the DLTA data

Daily bars. 6,028 sessions from May 30, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 30, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DLTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

DILD PT Intiland Development Tbk
DIVA PT Distribusi Voucher Nusantara Tbk
DKFT PT Central Omega Resources Tbk
DKHH PT Cipta Sarana Medika Tbk
DMAS PT Puradelta Lestari Tbk
DMMX PT Digital Mediatama Maxima Tbk
DMND PT Diamond Food Indonesia Tbk
DNAR PT Bank Oke Indonesia Tbk

Browse IDX

Historical data guides

Common questions

DLTA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market