DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 400 |
| 2024-05-07 | 35,725.00 | 35,725.00 | 35,725.00 | 35,725.00 | 35,725.00 | 400 |
| 2024-05-06 | 35,975.00 | 35,975.00 | 35,975.00 | 35,975.00 | 35,975.00 | 100 |
| 2024-05-03 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 200 |
| 2024-05-02 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 100 |
| 2024-04-30 | 37,400.00 | 37,800.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1,600 |
| 2024-04-29 | 36,375.00 | 36,375.00 | 36,375.00 | 36,375.00 | 36,375.00 | 1,200 |
| 2024-04-26 | 36,375.00 | 36,375.00 | 36,375.00 | 36,375.00 | 36,375.00 | 300 |
| 2024-04-25 | 36,150.00 | 36,150.00 | 36,150.00 | 36,150.00 | 36,150.00 | 100 |
| 2024-04-24 | 35,500.00 | 36,150.00 | 35,400.00 | 36,150.00 | 36,150.00 | 800 |
| 2024-04-23 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 200 |
| 2024-04-22 | 35,250.00 | 35,250.00 | 35,250.00 | 35,250.00 | 35,250.00 | 400 |
| 2024-04-19 | 35,250.00 | 35,250.00 | 35,250.00 | 35,250.00 | 35,250.00 | 700 |
| 2024-04-18 | 35,275.00 | 35,275.00 | 35,250.00 | 35,250.00 | 35,250.00 | 700 |
| 2024-04-17 | 35,225.00 | 35,225.00 | 35,225.00 | 35,225.00 | 35,225.00 | 900 |
| 2024-04-16 | 35,200.00 | 35,225.00 | 35,200.00 | 35,225.00 | 35,225.00 | 300 |
| 2024-04-05 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0 |
| 2024-04-04 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 600 |
| 2024-04-03 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 100 |
| 2024-04-02 | 35,525.00 | 35,575.00 | 35,525.00 | 35,550.00 | 35,550.00 | 2,100 |
| 2024-04-01 | 35,525.00 | 35,525.00 | 35,525.00 | 35,525.00 | 35,525.00 | 200 |
| 2024-03-28 | 35,500.00 | 35,525.00 | 35,500.00 | 35,525.00 | 35,525.00 | 600 |
| 2024-03-27 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 100 |
| 2024-03-26 | 35,825.00 | 35,825.00 | 35,825.00 | 35,825.00 | 35,825.00 | 0 |
| 2024-03-25 | 35,825.00 | 35,825.00 | 35,825.00 | 35,825.00 | 35,825.00 | 0 |
| 2024-03-22 | 35,825.00 | 35,825.00 | 35,825.00 | 35,825.00 | 35,825.00 | 400 |
| 2024-03-21 | 36,075.00 | 36,075.00 | 35,825.00 | 35,825.00 | 35,825.00 | 500 |
| 2024-03-20 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 500 |
| 2024-03-19 | 36,550.00 | 36,550.00 | 36,500.00 | 36,500.00 | 36,500.00 | 200 |
| 2024-03-18 | 36,550.00 | 36,850.00 | 36,550.00 | 36,550.00 | 36,550.00 | 3,500 |
| 2024-03-15 | 34,800.00 | 36,575.00 | 34,800.00 | 36,575.00 | 36,575.00 | 900 |
| 2024-03-14 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 200 |
| 2024-03-13 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 400 |
| 2024-03-08 | 34,600.00 | 34,800.00 | 34,600.00 | 34,800.00 | 34,800.00 | 800 |
| 2024-03-07 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 400 |
| 2024-03-06 | 34,800.00 | 34,800.00 | 34,650.00 | 34,800.00 | 34,800.00 | 2,300 |
| 2024-03-05 | 34,800.00 | 35,000.00 | 34,800.00 | 34,800.00 | 34,800.00 | 2,400 |
| 2024-03-04 | 35,000.00 | 35,125.00 | 34,800.00 | 34,800.00 | 34,800.00 | 2,600 |
| 2024-03-01 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 4,000 |
| 2024-02-29 | 35,850.00 | 35,850.00 | 34,500.00 | 35,000.00 | 35,000.00 | 2,100 |
| 2024-02-28 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 100 |
| 2024-02-27 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 100 |
| 2024-02-26 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 0 |
| 2024-02-23 | 36,025.00 | 36,025.00 | 36,000.00 | 36,000.00 | 36,000.00 | 300 |
| 2024-02-22 | 36,725.00 | 36,725.00 | 36,500.00 | 36,500.00 | 36,500.00 | 400 |
| 2024-02-21 | 36,725.00 | 36,725.00 | 36,725.00 | 36,725.00 | 36,725.00 | 0 |
| 2024-02-20 | 36,500.00 | 36,725.00 | 36,500.00 | 36,725.00 | 36,725.00 | 200 |
| 2024-02-19 | 36,725.00 | 36,725.00 | 36,725.00 | 36,725.00 | 36,725.00 | 1,600 |
| 2024-02-16 | 36,000.00 | 37,000.00 | 33,600.00 | 36,475.00 | 36,475.00 | 900 |
| 2024-02-15 | 33,000.00 | 36,000.00 | 33,000.00 | 36,000.00 | 36,000.00 | 1,700 |
| 2024-02-13 | 36,375.00 | 36,600.00 | 36,375.00 | 36,600.00 | 36,600.00 | 400 |
| 2024-02-12 | 36,525.00 | 36,525.00 | 36,375.00 | 36,375.00 | 36,375.00 | 900 |
| 2024-02-07 | 37,000.00 | 39,700.00 | 36,500.00 | 36,550.00 | 36,550.00 | 6,000 |
| 2024-02-06 | 39,575.00 | 40,300.00 | 36,525.00 | 37,075.00 | 37,075.00 | 4,400 |
| 2024-02-05 | 36,000.00 | 40,300.00 | 36,000.00 | 39,575.00 | 39,575.00 | 8,100 |
| 2024-02-02 | 36,250.00 | 36,250.00 | 36,000.00 | 36,000.00 | 36,000.00 | 200 |
| 2024-02-01 | 32,525.00 | 36,000.00 | 32,525.00 | 36,000.00 | 36,000.00 | 500 |
| 2024-01-31 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 100 |
| 2024-01-30 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 100 |
| 2024-01-29 | 38,900.00 | 38,900.00 | 38,450.00 | 38,450.00 | 38,450.00 | 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.