DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 35,450.00 | 35,450.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1,000 |
| 2023-08-03 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 100 |
| 2023-08-02 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 0 |
| 2023-08-01 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 200 |
| 2023-07-31 | 34,950.00 | 35,450.00 | 34,950.00 | 35,450.00 | 35,450.00 | 800 |
| 2023-07-28 | 35,600.00 | 35,600.00 | 34,950.00 | 34,950.00 | 34,950.00 | 400 |
| 2023-07-27 | 34,775.00 | 35,600.00 | 34,775.00 | 35,600.00 | 35,600.00 | 700 |
| 2023-07-26 | 34,500.00 | 34,600.00 | 34,475.00 | 34,600.00 | 34,600.00 | 1,300 |
| 2023-07-25 | 34,550.00 | 34,600.00 | 34,550.00 | 34,550.00 | 34,550.00 | 400 |
| 2023-07-24 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 1,800 |
| 2023-07-21 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 100 |
| 2023-07-20 | 35,475.00 | 35,475.00 | 34,600.00 | 35,450.00 | 35,450.00 | 4,300 |
| 2023-07-18 | 34,750.00 | 35,475.00 | 34,750.00 | 35,475.00 | 35,475.00 | 2,200 |
| 2023-07-17 | 35,625.00 | 35,625.00 | 33,875.00 | 34,325.00 | 34,325.00 | 1,000 |
| 2023-07-14 | 35,650.00 | 35,800.00 | 35,625.00 | 35,625.00 | 35,625.00 | 400 |
| 2023-07-13 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 100 |
| 2023-07-12 | 35,400.00 | 35,650.00 | 35,400.00 | 35,650.00 | 35,650.00 | 200 |
| 2023-07-11 | 35,100.00 | 35,150.00 | 34,950.00 | 35,150.00 | 35,150.00 | 1,100 |
| 2023-07-10 | 35,200.00 | 35,200.00 | 35,150.00 | 35,150.00 | 35,150.00 | 2,300 |
| 2023-07-07 | 34,900.00 | 35,225.00 | 34,900.00 | 35,225.00 | 35,225.00 | 2,300 |
| 2023-07-06 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 400 |
| 2023-07-05 | 35,075.00 | 35,075.00 | 35,000.00 | 35,000.00 | 35,000.00 | 2,500 |
| 2023-07-04 | 35,050.00 | 35,075.00 | 35,050.00 | 35,075.00 | 35,075.00 | 4,500 |
| 2023-07-03 | 35,000.00 | 35,025.00 | 35,000.00 | 35,025.00 | 35,025.00 | 1,200 |
| 2023-06-27 | 37,400.00 | 37,400.00 | 37,275.00 | 37,275.00 | 37,275.00 | 200 |
| 2023-06-26 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 0 |
| 2023-06-23 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 100 |
| 2023-06-22 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 100 |
| 2023-06-21 | 37,625.00 | 37,625.00 | 37,625.00 | 37,625.00 | 37,625.00 | 0 |
| 2023-06-20 | 37,625.00 | 37,625.00 | 37,625.00 | 37,625.00 | 37,625.00 | 200 |
| 2023-06-19 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 2,000 |
| 2023-06-16 | 36,800.00 | 37,975.00 | 36,800.00 | 37,900.00 | 37,900.00 | 14,600 |
| 2023-06-15 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 800 |
| 2023-06-14 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 0 |
| 2023-06-13 | 36,450.00 | 36,800.00 | 36,375.00 | 36,800.00 | 36,800.00 | 2,900 |
| 2023-06-12 | 36,300.00 | 36,350.00 | 36,300.00 | 36,350.00 | 36,350.00 | 900 |
| 2023-06-09 | 36,175.00 | 36,300.00 | 36,175.00 | 36,300.00 | 36,300.00 | 1,300 |
| 2023-06-08 | 35,625.00 | 36,250.00 | 35,625.00 | 36,175.00 | 36,175.00 | 400 |
| 2023-06-07 | 35,625.00 | 35,625.00 | 35,625.00 | 35,625.00 | 35,625.00 | 200 |
| 2023-06-06 | 36,425.00 | 36,425.00 | 35,875.00 | 35,875.00 | 35,875.00 | 800 |
| 2023-06-05 | 35,800.00 | 36,500.00 | 35,550.00 | 36,500.00 | 36,500.00 | 1,300 |
| 2023-05-31 | 35,000.00 | 36,000.00 | 35,000.00 | 36,000.00 | 36,000.00 | 700 |
| 2023-05-30 | 37,000.00 | 37,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 300 |
| 2023-05-29 | 35,550.00 | 37,000.00 | 35,250.00 | 37,000.00 | 37,000.00 | 4,900 |
| 2023-05-26 | 35,775.00 | 35,775.00 | 35,650.00 | 35,650.00 | 35,650.00 | 300 |
| 2023-05-25 | 34,000.00 | 35,800.00 | 33,500.00 | 35,800.00 | 35,800.00 | 7,100 |
| 2023-05-24 | 35,050.00 | 36,000.00 | 34,800.00 | 36,000.00 | 36,000.00 | 3,800 |
| 2023-05-23 | 34,900.00 | 34,900.00 | 34,000.00 | 34,875.00 | 34,875.00 | 1,000 |
| 2023-05-22 | 34,925.00 | 34,950.00 | 34,850.00 | 34,900.00 | 34,900.00 | 4,100 |
| 2023-05-19 | 37,425.00 | 37,425.00 | 37,425.00 | 37,425.00 | 37,425.00 | 0 |
| 2023-05-17 | 35,600.00 | 37,500.00 | 35,100.00 | 37,425.00 | 37,425.00 | 2,000 |
| 2023-05-16 | 35,750.00 | 35,800.00 | 35,750.00 | 35,750.00 | 35,750.00 | 1,200 |
| 2023-05-15 | 35,600.00 | 36,000.00 | 35,600.00 | 36,000.00 | 36,000.00 | 1,000 |
| 2023-05-12 | 35,100.00 | 35,600.00 | 35,100.00 | 35,600.00 | 35,600.00 | 800 |
| 2023-05-11 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 100 |
| 2023-05-10 | 36,500.00 | 36,500.00 | 35,850.00 | 35,850.00 | 35,850.00 | 1,300 |
| 2023-05-09 | 36,900.00 | 36,900.00 | 36,400.00 | 36,500.00 | 36,500.00 | 1,200 |
| 2023-05-08 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 600 |
| 2023-05-05 | 35,700.00 | 35,700.00 | 35,400.00 | 35,400.00 | 35,400.00 | 2,800 |
| 2023-05-04 | 36,000.00 | 36,250.00 | 35,500.00 | 35,700.00 | 35,700.00 | 3,200 |
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.