DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 500 |
| 2023-01-25 | 37,725.00 | 37,725.00 | 37,000.00 | 37,000.00 | 37,000.00 | 600 |
| 2023-01-24 | 37,725.00 | 37,725.00 | 37,725.00 | 37,725.00 | 37,725.00 | 0 |
| 2023-01-20 | 37,725.00 | 37,725.00 | 37,725.00 | 37,725.00 | 37,725.00 | 100 |
| 2023-01-19 | 37,725.00 | 37,725.00 | 37,725.00 | 37,725.00 | 37,725.00 | 0 |
| 2023-01-18 | 37,725.00 | 37,725.00 | 37,725.00 | 37,725.00 | 37,725.00 | 200 |
| 2023-01-17 | 37,725.00 | 37,725.00 | 37,725.00 | 37,725.00 | 37,725.00 | 0 |
| 2023-01-16 | 37,725.00 | 37,725.00 | 37,725.00 | 37,725.00 | 37,725.00 | 1,300 |
| 2023-01-13 | 37,850.00 | 37,850.00 | 37,750.00 | 37,750.00 | 37,750.00 | 500 |
| 2023-01-12 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0 |
| 2023-01-11 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 100 |
| 2023-01-10 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 100 |
| 2023-01-09 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0 |
| 2023-01-06 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0 |
| 2023-01-05 | 37,950.00 | 38,000.00 | 37,900.00 | 37,900.00 | 37,900.00 | 300 |
| 2023-01-04 | 36,500.00 | 38,000.00 | 36,500.00 | 38,000.00 | 38,000.00 | 400 |
| 2023-01-03 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 200 |
| 2023-01-02 | 36,800.00 | 36,800.00 | 36,775.00 | 36,775.00 | 36,775.00 | 300 |
| 2022-12-30 | 37,075.00 | 37,075.00 | 36,825.00 | 36,825.00 | 36,825.00 | 200 |
| 2022-12-29 | 37,075.00 | 37,075.00 | 37,075.00 | 37,075.00 | 37,075.00 | 600 |
| 2022-12-28 | 37,075.00 | 37,075.00 | 37,075.00 | 37,075.00 | 37,075.00 | 200 |
| 2022-12-27 | 37,050.00 | 37,075.00 | 37,050.00 | 37,075.00 | 37,075.00 | 1,400 |
| 2022-12-26 | 37,075.00 | 37,075.00 | 37,075.00 | 37,075.00 | 37,075.00 | 500 |
| 2022-12-23 | 37,075.00 | 37,075.00 | 37,000.00 | 37,075.00 | 37,075.00 | 500 |
| 2022-12-22 | 37,075.00 | 37,075.00 | 37,075.00 | 37,075.00 | 37,075.00 | 400 |
| 2022-12-21 | 37,075.00 | 37,075.00 | 37,075.00 | 37,075.00 | 37,075.00 | 300 |
| 2022-12-20 | 36,850.00 | 37,100.00 | 36,850.00 | 37,100.00 | 37,100.00 | 800 |
| 2022-12-19 | 37,225.00 | 37,225.00 | 37,175.00 | 37,175.00 | 37,175.00 | 300 |
| 2022-12-16 | 36,000.00 | 37,275.00 | 36,000.00 | 37,225.00 | 37,225.00 | 1,000 |
| 2022-12-15 | 33,900.00 | 36,000.00 | 33,900.00 | 36,000.00 | 36,000.00 | 900 |
| 2022-12-14 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 100 |
| 2022-12-13 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 300 |
| 2022-12-12 | 34,400.00 | 34,400.00 | 34,300.00 | 34,350.00 | 34,350.00 | 400 |
| 2022-12-09 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 300 |
| 2022-12-08 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 100 |
| 2022-12-07 | 35,750.00 | 35,750.00 | 35,700.00 | 35,700.00 | 35,700.00 | 200 |
| 2022-12-06 | 36,000.00 | 36,000.00 | 35,750.00 | 35,750.00 | 35,750.00 | 500 |
| 2022-12-05 | 36,100.00 | 36,100.00 | 36,000.00 | 36,000.00 | 36,000.00 | 500 |
| 2022-12-02 | 36,325.00 | 36,325.00 | 36,325.00 | 36,325.00 | 36,325.00 | 200 |
| 2022-12-01 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 0 |
| 2022-11-30 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 100 |
| 2022-11-29 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 100 |
| 2022-11-28 | 36,475.00 | 36,475.00 | 36,475.00 | 36,475.00 | 36,475.00 | 0 |
| 2022-11-25 | 36,475.00 | 36,475.00 | 36,475.00 | 36,475.00 | 36,475.00 | 100 |
| 2022-11-24 | 36,475.00 | 36,475.00 | 36,475.00 | 36,475.00 | 36,475.00 | 100 |
| 2022-11-23 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 100 |
| 2022-11-22 | 36,775.00 | 36,775.00 | 36,525.00 | 36,775.00 | 36,775.00 | 600 |
| 2022-11-21 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 0 |
| 2022-11-18 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 0 |
| 2022-11-17 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 0 |
| 2022-11-16 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 0 |
| 2022-11-15 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 300 |
| 2022-11-14 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 200 |
| 2022-11-11 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 36,775.00 | 200 |
| 2022-11-10 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 200 |
| 2022-11-09 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 100 |
| 2022-11-08 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 0 |
| 2022-11-07 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 200 |
| 2022-11-04 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 100 |
| 2022-11-03 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 0 |
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.