DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 39,275.00 | 39,275.00 | 39,250.00 | 39,250.00 | 39,250.00 | 300 |
| 2024-08-07 | 39,300.00 | 39,300.00 | 39,275.00 | 39,275.00 | 39,275.00 | 300 |
| 2024-08-06 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 500 |
| 2024-08-05 | 39,625.00 | 39,625.00 | 39,400.00 | 39,400.00 | 39,400.00 | 400 |
| 2024-08-02 | 40,200.00 | 40,200.00 | 39,750.00 | 39,750.00 | 39,750.00 | 1,400 |
| 2024-08-01 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 100 |
| 2024-07-31 | 40,200.00 | 40,200.00 | 40,000.00 | 40,200.00 | 40,200.00 | 800 |
| 2024-07-30 | 41,250.00 | 41,250.00 | 41,250.00 | 41,250.00 | 41,250.00 | 400 |
| 2024-07-29 | 41,500.00 | 41,500.00 | 41,250.00 | 41,250.00 | 41,250.00 | 700 |
| 2024-07-26 | 41,650.00 | 41,700.00 | 41,650.00 | 41,700.00 | 41,700.00 | 700 |
| 2024-07-25 | 42,000.00 | 42,100.00 | 41,500.00 | 41,650.00 | 41,650.00 | 1,300 |
| 2024-07-24 | 43,000.00 | 43,000.00 | 42,225.00 | 42,225.00 | 42,225.00 | 1,500 |
| 2024-07-23 | 39,500.00 | 43,500.00 | 39,500.00 | 43,000.00 | 43,000.00 | 6,100 |
| 2024-07-22 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 700 |
| 2024-07-19 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 200 |
| 2024-07-18 | 39,400.00 | 39,500.00 | 39,300.00 | 39,500.00 | 39,500.00 | 1,100 |
| 2024-07-17 | 41,000.00 | 41,075.00 | 39,200.00 | 39,500.00 | 39,500.00 | 3,100 |
| 2024-07-16 | 40,000.00 | 41,000.00 | 39,975.00 | 41,000.00 | 41,000.00 | 1,300 |
| 2024-07-15 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 300 |
| 2024-07-12 | 38,100.00 | 38,125.00 | 38,100.00 | 38,125.00 | 38,125.00 | 400 |
| 2024-07-11 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 0 |
| 2024-07-10 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 0 |
| 2024-07-09 | 38,000.00 | 38,100.00 | 38,000.00 | 38,100.00 | 38,100.00 | 900 |
| 2024-07-08 | 38,100.00 | 38,100.00 | 38,000.00 | 38,000.00 | 38,000.00 | 400 |
| 2024-07-05 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 200 |
| 2024-07-04 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 700 |
| 2024-07-03 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 300 |
| 2024-07-02 | 36,800.00 | 37,000.00 | 36,800.00 | 37,000.00 | 37,000.00 | 800 |
| 2024-07-01 | 35,250.00 | 36,375.00 | 35,200.00 | 36,375.00 | 36,375.00 | 2,400 |
| 2024-06-28 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 500 |
| 2024-06-27 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 400 |
| 2024-06-26 | 35,450.00 | 35,450.00 | 35,200.00 | 35,400.00 | 35,400.00 | 300 |
| 2024-06-25 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 0 |
| 2024-06-24 | 35,150.00 | 35,200.00 | 35,150.00 | 35,200.00 | 35,200.00 | 2,100 |
| 2024-06-21 | 35,000.00 | 35,150.00 | 35,000.00 | 35,150.00 | 35,150.00 | 900 |
| 2024-06-20 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 600 |
| 2024-06-19 | 35,150.00 | 35,150.00 | 35,000.00 | 35,150.00 | 35,150.00 | 900 |
| 2024-06-14 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 100 |
| 2024-06-13 | 36,800.00 | 36,800.00 | 36,500.00 | 36,500.00 | 36,500.00 | 400 |
| 2024-06-12 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 200 |
| 2024-06-11 | 35,250.00 | 36,800.00 | 35,150.00 | 36,800.00 | 36,800.00 | 1,000 |
| 2024-06-10 | 35,600.00 | 35,600.00 | 35,250.00 | 35,250.00 | 35,250.00 | 200 |
| 2024-06-07 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 0 |
| 2024-06-06 | 35,750.00 | 35,750.00 | 35,600.00 | 35,600.00 | 35,600.00 | 500 |
| 2024-06-05 | 36,000.00 | 36,000.00 | 35,800.00 | 35,800.00 | 35,800.00 | 400 |
| 2024-06-04 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 100 |
| 2024-06-03 | 36,400.00 | 36,400.00 | 36,000.00 | 36,000.00 | 36,000.00 | 400 |
| 2024-05-31 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 0 |
| 2024-05-30 | 36,600.00 | 36,600.00 | 36,400.00 | 36,400.00 | 36,400.00 | 600 |
| 2024-05-29 | 36,750.00 | 36,750.00 | 36,350.00 | 36,350.00 | 36,350.00 | 300 |
| 2024-05-28 | 37,475.00 | 37,475.00 | 37,000.00 | 37,000.00 | 37,000.00 | 300 |
| 2024-05-27 | 37,700.00 | 37,700.00 | 37,450.00 | 37,475.00 | 37,475.00 | 900 |
| 2024-05-22 | 37,675.00 | 37,700.00 | 37,675.00 | 37,700.00 | 37,700.00 | 600 |
| 2024-05-21 | 37,450.00 | 37,450.00 | 37,450.00 | 37,450.00 | 37,450.00 | 1,100 |
| 2024-05-20 | 37,450.00 | 37,450.00 | 37,450.00 | 37,450.00 | 37,450.00 | 800 |
| 2024-05-17 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 0 |
| 2024-05-16 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 100 |
| 2024-05-15 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 0 |
| 2024-05-14 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 0 |
| 2024-05-13 | 37,600.00 | 37,625.00 | 37,600.00 | 37,600.00 | 37,600.00 | 1,100 |
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.