DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 100 |
| 2024-01-25 | 39,500.00 | 39,500.00 | 38,900.00 | 38,900.00 | 38,900.00 | 500 |
| 2024-01-24 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0 |
| 2024-01-23 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0 |
| 2024-01-22 | 39,550.00 | 39,550.00 | 39,500.00 | 39,500.00 | 39,500.00 | 1,800 |
| 2024-01-19 | 39,650.00 | 39,650.00 | 39,575.00 | 39,575.00 | 39,575.00 | 500 |
| 2024-01-18 | 39,650.00 | 39,875.00 | 39,650.00 | 39,875.00 | 39,875.00 | 200 |
| 2024-01-17 | 39,875.00 | 39,875.00 | 39,875.00 | 39,875.00 | 39,875.00 | 100 |
| 2024-01-16 | 39,925.00 | 39,925.00 | 39,875.00 | 39,875.00 | 39,875.00 | 400 |
| 2024-01-15 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0 |
| 2024-01-12 | 40,000.00 | 40,100.00 | 40,000.00 | 40,000.00 | 40,000.00 | 1,300 |
| 2024-01-11 | 40,400.00 | 40,400.00 | 40,000.00 | 40,000.00 | 40,000.00 | 2,400 |
| 2024-01-10 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0 |
| 2024-01-09 | 41,800.00 | 41,800.00 | 41,000.00 | 41,000.00 | 41,000.00 | 1,200 |
| 2024-01-08 | 42,500.00 | 42,500.00 | 42,250.00 | 42,250.00 | 42,250.00 | 3,000 |
| 2024-01-05 | 42,700.00 | 42,700.00 | 42,500.00 | 42,500.00 | 42,500.00 | 200 |
| 2024-01-04 | 42,725.00 | 42,725.00 | 42,700.00 | 42,700.00 | 42,700.00 | 200 |
| 2024-01-03 | 42,750.00 | 42,750.00 | 42,725.00 | 42,725.00 | 42,725.00 | 4,100 |
| 2024-01-02 | 43,000.00 | 43,000.00 | 42,400.00 | 42,750.00 | 42,750.00 | 2,700 |
| 2023-12-29 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 300 |
| 2023-12-28 | 43,500.00 | 43,500.00 | 43,000.00 | 43,000.00 | 43,000.00 | 1,000 |
| 2023-12-27 | 43,500.00 | 43,500.00 | 43,500.00 | 43,500.00 | 43,500.00 | 100 |
| 2023-12-22 | 42,850.00 | 43,900.00 | 42,800.00 | 43,900.00 | 43,900.00 | 3,000 |
| 2023-12-21 | 42,825.00 | 42,825.00 | 42,825.00 | 42,825.00 | 42,825.00 | 300 |
| 2023-12-20 | 42,850.00 | 42,850.00 | 42,800.00 | 42,825.00 | 42,825.00 | 1,700 |
| 2023-12-19 | 42,800.00 | 42,850.00 | 42,800.00 | 42,850.00 | 42,850.00 | 1,700 |
| 2023-12-18 | 42,900.00 | 42,900.00 | 42,500.00 | 42,800.00 | 42,800.00 | 3,600 |
| 2023-12-15 | 47,450.00 | 47,500.00 | 42,500.00 | 42,900.00 | 42,900.00 | 13,100 |
| 2023-12-14 | 44,750.00 | 48,675.00 | 44,750.00 | 47,500.00 | 47,500.00 | 15,800 |
| 2023-12-13 | 43,500.00 | 43,500.00 | 42,000.00 | 42,000.00 | 42,000.00 | 3,900 |
| 2023-12-12 | 43,825.00 | 43,825.00 | 43,500.00 | 43,500.00 | 43,500.00 | 2,200 |
| 2023-12-11 | 44,100.00 | 44,100.00 | 43,825.00 | 43,825.00 | 43,825.00 | 1,100 |
| 2023-12-08 | 44,050.00 | 44,100.00 | 44,050.00 | 44,100.00 | 44,100.00 | 2,500 |
| 2023-12-07 | 45,000.00 | 45,050.00 | 44,000.00 | 44,050.00 | 44,050.00 | 2,500 |
| 2023-12-06 | 45,125.00 | 45,125.00 | 44,925.00 | 45,000.00 | 45,000.00 | 2,400 |
| 2023-12-05 | 48,325.00 | 50,000.00 | 45,100.00 | 45,125.00 | 45,125.00 | 35,800 |
| 2023-12-04 | 40,075.00 | 48,075.00 | 40,075.00 | 48,075.00 | 48,075.00 | 41,100 |
| 2023-12-01 | 42,475.00 | 42,475.00 | 40,050.00 | 40,075.00 | 40,075.00 | 5,900 |
| 2023-11-30 | 42,000.00 | 42,500.00 | 41,975.00 | 42,475.00 | 42,475.00 | 7,200 |
| 2023-11-29 | 42,300.00 | 42,700.00 | 42,050.00 | 42,525.00 | 42,525.00 | 3,400 |
| 2023-11-28 | 42,375.00 | 46,725.00 | 37,950.00 | 42,350.00 | 42,350.00 | 42,000 |
| 2023-11-27 | 53,600.00 | 53,600.00 | 42,900.00 | 42,900.00 | 42,900.00 | 41,500 |
| 2023-11-24 | 50,000.00 | 59,050.00 | 49,250.00 | 53,600.00 | 53,600.00 | 174,800 |
| 2023-11-23 | 41,200.00 | 49,225.00 | 41,050.00 | 49,225.00 | 49,225.00 | 43,700 |
| 2023-11-22 | 34,400.00 | 41,025.00 | 34,400.00 | 41,025.00 | 41,025.00 | 45,700 |
| 2023-11-21 | 33,350.00 | 34,200.00 | 33,350.00 | 34,200.00 | 34,200.00 | 800 |
| 2023-11-20 | 34,325.00 | 34,325.00 | 33,200.00 | 33,200.00 | 33,200.00 | 1,400 |
| 2023-11-17 | 34,250.00 | 34,600.00 | 34,250.00 | 34,600.00 | 34,600.00 | 1,600 |
| 2023-11-16 | 34,000.00 | 34,250.00 | 34,000.00 | 34,250.00 | 34,250.00 | 900 |
| 2023-11-15 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 0 |
| 2023-11-14 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 200 |
| 2023-11-13 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 0 |
| 2023-11-10 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 0 |
| 2023-11-09 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 0 |
| 2023-11-08 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 100 |
| 2023-11-07 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 0 |
| 2023-11-06 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 0 |
| 2023-11-03 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 0 |
| 2023-11-02 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 100 |
| 2023-11-01 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 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.