DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 192,900.00 | 192,900.00 | 179,975.00 | 188,175.00 | 188,175.00 | 2,800 |
| 2026-10-15 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | 500 |
| 2026-10-14 | 193,000.00 | 193,025.00 | 193,000.00 | 193,025.00 | 193,025.00 | 800 |
| 2026-10-13 | 193,100.00 | 193,250.00 | 193,100.00 | 193,250.00 | 193,250.00 | 900 |
| 2026-10-12 | 199,475.00 | 199,475.00 | 199,475.00 | 199,475.00 | 199,475.00 | 0 |
| 2026-10-09 | 199,475.00 | 199,475.00 | 199,475.00 | 199,475.00 | 199,475.00 | 100 |
| 2026-10-08 | 199,475.00 | 199,475.00 | 199,475.00 | 199,475.00 | 199,475.00 | 200 |
| 2026-10-07 | 199,525.00 | 199,525.00 | 199,525.00 | 199,525.00 | 199,525.00 | 200 |
| 2026-10-06 | 194,600.00 | 199,800.00 | 194,600.00 | 199,550.00 | 199,550.00 | 500 |
| 2026-10-05 | 200,800.00 | 200,800.00 | 194,500.00 | 194,600.00 | 194,600.00 | 700 |
| 2026-10-02 | 201,250.00 | 201,250.00 | 200,900.00 | 200,900.00 | 200,900.00 | 400 |
| 2026-10-01 | 193,400.00 | 193,800.00 | 193,200.00 | 193,800.00 | 193,800.00 | 800 |
| 2026-09-30 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 200 |
| 2026-09-29 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 1,300 |
| 2026-09-28 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 0 |
| 2026-09-25 | 201,000.00 | 201,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 600 |
| 2026-09-24 | 198,000.00 | 201,000.00 | 198,000.00 | 201,000.00 | 201,000.00 | 200 |
| 2026-09-23 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 100 |
| 2026-09-22 | 201,775.00 | 201,775.00 | 198,000.00 | 198,000.00 | 198,000.00 | 300 |
| 2026-09-21 | 202,000.00 | 202,000.00 | 201,775.00 | 201,775.00 | 201,775.00 | 700 |
| 2026-09-18 | 202,000.00 | 202,000.00 | 201,950.00 | 201,950.00 | 201,950.00 | 800 |
| 2026-09-17 | 193,000.00 | 195,800.00 | 193,000.00 | 195,800.00 | 195,800.00 | 700 |
| 2026-09-16 | 192,250.00 | 192,900.00 | 192,250.00 | 192,900.00 | 192,900.00 | 300 |
| 2026-09-15 | 199,350.00 | 199,350.00 | 199,325.00 | 199,325.00 | 199,325.00 | 700 |
| 2026-09-14 | 199,325.00 | 199,325.00 | 199,325.00 | 199,325.00 | 199,325.00 | 200 |
| 2026-09-11 | 201,100.00 | 201,100.00 | 201,100.00 | 201,100.00 | 201,100.00 | 300 |
| 2026-09-10 | 201,600.00 | 202,275.00 | 201,100.00 | 201,100.00 | 201,100.00 | 1,000 |
| 2026-09-09 | 201,600.00 | 201,600.00 | 201,600.00 | 201,600.00 | 201,600.00 | 300 |
| 2026-09-08 | 200,975.00 | 201,600.00 | 200,925.00 | 201,600.00 | 201,600.00 | 1,200 |
| 2026-09-07 | 201,200.00 | 201,275.00 | 201,000.00 | 201,000.00 | 201,000.00 | 900 |
| 2026-09-04 | 201,000.00 | 201,250.00 | 201,000.00 | 201,200.00 | 201,200.00 | 500 |
| 2026-09-03 | 200,200.00 | 201,000.00 | 200,200.00 | 201,000.00 | 201,000.00 | 200 |
| 2026-09-02 | 192,350.00 | 200,250.00 | 192,350.00 | 200,050.00 | 200,050.00 | 1,600 |
| 2026-09-01 | 200,100.00 | 200,250.00 | 185,050.00 | 192,200.00 | 192,200.00 | 1,700 |
| 2026-08-31 | 200,100.00 | 200,200.00 | 200,100.00 | 200,100.00 | 200,100.00 | 600 |
| 2026-08-28 | 203,700.00 | 203,700.00 | 203,250.00 | 203,250.00 | 203,250.00 | 600 |
| 2026-08-27 | 203,700.00 | 203,700.00 | 203,500.00 | 203,700.00 | 203,700.00 | 400 |
| 2026-08-26 | 203,700.00 | 203,700.00 | 203,700.00 | 203,700.00 | 203,700.00 | 200 |
| 2026-08-25 | 203,700.00 | 203,700.00 | 203,700.00 | 203,700.00 | 203,700.00 | 0 |
| 2026-08-24 | 203,700.00 | 203,700.00 | 203,700.00 | 203,700.00 | 203,700.00 | 200 |
| 2026-08-21 | 203,575.00 | 203,700.00 | 203,575.00 | 203,700.00 | 203,700.00 | 500 |
| 2026-08-20 | 205,475.00 | 205,475.00 | 203,575.00 | 203,575.00 | 203,575.00 | 700 |
| 2026-08-19 | 205,475.00 | 205,475.00 | 205,475.00 | 205,475.00 | 205,475.00 | 0 |
| 2026-08-18 | 205,500.00 | 205,500.00 | 205,475.00 | 205,475.00 | 205,475.00 | 400 |
| 2026-08-17 | 206,000.00 | 206,000.00 | 206,000.00 | 206,000.00 | 206,000.00 | 0 |
| 2026-08-14 | 206,000.00 | 206,000.00 | 206,000.00 | 206,000.00 | 206,000.00 | 700 |
| 2026-08-13 | 207,050.00 | 207,050.00 | 206,000.00 | 206,000.00 | 206,000.00 | 200 |
| 2026-08-12 | 196,550.00 | 207,500.00 | 196,550.00 | 207,200.00 | 207,200.00 | 400 |
| 2026-08-11 | 206,100.00 | 206,100.00 | 195,025.00 | 196,500.00 | 196,500.00 | 1,200 |
| 2026-08-10 | 205,550.00 | 206,100.00 | 205,550.00 | 206,100.00 | 206,100.00 | 800 |
| 2026-08-07 | 201,600.00 | 205,550.00 | 201,475.00 | 205,550.00 | 205,550.00 | 2,900 |
| 2026-08-06 | 200,000.00 | 200,025.00 | 200,000.00 | 200,000.00 | 200,000.00 | 900 |
| 2026-08-05 | 190,500.00 | 200,000.00 | 190,500.00 | 200,000.00 | 200,000.00 | 4,100 |
| 2026-08-04 | 188,175.00 | 189,000.00 | 188,175.00 | 188,900.00 | 188,900.00 | 700 |
| 2026-08-03 | 182,500.00 | 190,450.00 | 182,300.00 | 188,175.00 | 188,175.00 | 900 |
| 2026-07-31 | 191,350.00 | 191,350.00 | 191,350.00 | 191,350.00 | 191,350.00 | 400 |
| 2026-07-30 | 191,350.00 | 191,350.00 | 191,350.00 | 191,350.00 | 191,350.00 | 500 |
| 2026-07-29 | 191,375.00 | 191,375.00 | 191,375.00 | 191,375.00 | 191,375.00 | 100 |
| 2026-07-28 | 191,350.00 | 191,375.00 | 191,350.00 | 191,375.00 | 191,375.00 | 200 |
| 2026-07-27 | 191,400.00 | 191,400.00 | 191,375.00 | 191,375.00 | 191,375.00 | 800 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.