DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 200 |
| 2022-11-01 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 200 |
| 2022-10-31 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 0 |
| 2022-10-28 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 100 |
| 2022-10-27 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 36,825.00 | 300 |
| 2022-10-26 | 36,800.00 | 36,825.00 | 36,800.00 | 36,825.00 | 36,825.00 | 200 |
| 2022-10-25 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 400 |
| 2022-10-24 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 100 |
| 2022-10-21 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 200 |
| 2022-10-20 | 36,900.00 | 36,900.00 | 36,800.00 | 36,800.00 | 36,800.00 | 600 |
| 2022-10-19 | 36,975.00 | 36,975.00 | 36,900.00 | 36,900.00 | 36,900.00 | 200 |
| 2022-10-18 | 36,975.00 | 36,975.00 | 36,975.00 | 36,975.00 | 36,975.00 | 0 |
| 2022-10-17 | 36,975.00 | 36,975.00 | 36,975.00 | 36,975.00 | 36,975.00 | 100 |
| 2022-10-14 | 36,975.00 | 36,975.00 | 36,975.00 | 36,975.00 | 36,975.00 | 100 |
| 2022-10-13 | 37,225.00 | 37,225.00 | 36,975.00 | 36,975.00 | 36,975.00 | 200 |
| 2022-10-12 | 37,225.00 | 37,225.00 | 37,225.00 | 37,225.00 | 37,225.00 | 100 |
| 2022-10-11 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 0 |
| 2022-10-10 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 100 |
| 2022-10-07 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 0 |
| 2022-10-06 | 37,300.00 | 37,300.00 | 37,250.00 | 37,250.00 | 37,250.00 | 900 |
| 2022-10-05 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 100 |
| 2022-10-04 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 300 |
| 2022-10-03 | 36,750.00 | 36,800.00 | 36,750.00 | 36,800.00 | 36,800.00 | 500 |
| 2022-09-30 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 100 |
| 2022-09-29 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 500 |
| 2022-09-28 | 37,800.00 | 37,800.00 | 36,700.00 | 36,700.00 | 36,700.00 | 1,600 |
| 2022-09-27 | 38,000.00 | 38,000.00 | 37,800.00 | 37,800.00 | 37,800.00 | 400 |
| 2022-09-26 | 38,000.00 | 38,225.00 | 38,000.00 | 38,000.00 | 38,000.00 | 1,100 |
| 2022-09-23 | 38,000.00 | 38,200.00 | 38,000.00 | 38,000.00 | 38,000.00 | 1,800 |
| 2022-09-22 | 37,975.00 | 37,975.00 | 37,975.00 | 37,975.00 | 37,975.00 | 0 |
| 2022-09-21 | 36,800.00 | 38,000.00 | 36,700.00 | 37,975.00 | 37,975.00 | 1,800 |
| 2022-09-20 | 37,000.00 | 37,000.00 | 36,700.00 | 36,700.00 | 36,700.00 | 900 |
| 2022-09-19 | 37,800.00 | 37,800.00 | 37,000.00 | 37,000.00 | 37,000.00 | 300 |
| 2022-09-16 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 2,700 |
| 2022-09-15 | 38,500.00 | 38,500.00 | 37,800.00 | 37,800.00 | 37,800.00 | 3,200 |
| 2022-09-14 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 1,100 |
| 2022-09-13 | 38,500.00 | 38,500.00 | 37,800.00 | 37,800.00 | 37,800.00 | 5,500 |
| 2022-09-12 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 600 |
| 2022-09-09 | 38,200.00 | 38,500.00 | 38,200.00 | 38,500.00 | 38,500.00 | 800 |
| 2022-09-08 | 38,250.00 | 38,250.00 | 38,200.00 | 38,200.00 | 38,200.00 | 1,300 |
| 2022-09-07 | 37,900.00 | 37,950.00 | 37,900.00 | 37,950.00 | 37,950.00 | 400 |
| 2022-09-06 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 500 |
| 2022-09-05 | 38,200.00 | 38,200.00 | 38,000.00 | 38,000.00 | 38,000.00 | 800 |
| 2022-09-02 | 38,275.00 | 38,500.00 | 38,275.00 | 38,475.00 | 38,475.00 | 1,200 |
| 2022-09-01 | 38,075.00 | 38,100.00 | 38,075.00 | 38,100.00 | 38,100.00 | 200 |
| 2022-08-31 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 100 |
| 2022-08-30 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 100 |
| 2022-08-29 | 38,150.00 | 38,150.00 | 38,000.00 | 38,000.00 | 38,000.00 | 800 |
| 2022-08-26 | 38,100.00 | 39,200.00 | 38,100.00 | 38,150.00 | 38,150.00 | 1,800 |
| 2022-08-25 | 38,375.00 | 38,375.00 | 38,150.00 | 38,150.00 | 38,150.00 | 500 |
| 2022-08-24 | 39,000.00 | 39,000.00 | 38,400.00 | 38,400.00 | 38,400.00 | 1,900 |
| 2022-08-23 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 0 |
| 2022-08-22 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 0 |
| 2022-08-19 | 36,000.00 | 36,000.00 | 35,850.00 | 35,850.00 | 35,850.00 | 300 |
| 2022-08-18 | 35,950.00 | 35,950.00 | 35,850.00 | 35,850.00 | 35,850.00 | 1,500 |
| 2022-08-16 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 0 |
| 2022-08-15 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 700 |
| 2022-08-12 | 35,950.00 | 36,125.00 | 35,950.00 | 35,950.00 | 35,950.00 | 300 |
| 2022-08-11 | 36,100.00 | 36,175.00 | 36,100.00 | 36,150.00 | 36,150.00 | 1,900 |
| 2022-08-10 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 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.