DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 200 |
| 2022-08-09 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 100 |
| 2022-08-08 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 100 |
| 2022-08-05 | 36,100.00 | 36,125.00 | 36,100.00 | 36,100.00 | 36,100.00 | 700 |
| 2022-08-04 | 36,075.00 | 36,100.00 | 35,750.00 | 36,100.00 | 36,100.00 | 4,800 |
| 2022-08-03 | 36,075.00 | 36,075.00 | 36,075.00 | 36,075.00 | 36,075.00 | 0 |
| 2022-08-02 | 36,050.00 | 36,075.00 | 36,050.00 | 36,075.00 | 36,075.00 | 700 |
| 2022-08-01 | 36,200.00 | 36,200.00 | 36,000.00 | 36,025.00 | 36,025.00 | 400 |
| 2022-07-29 | 35,600.00 | 36,025.00 | 35,600.00 | 36,000.00 | 36,000.00 | 1,600 |
| 2022-07-28 | 35,550.00 | 35,600.00 | 35,550.00 | 35,600.00 | 35,600.00 | 300 |
| 2022-07-27 | 37,800.00 | 37,975.00 | 37,800.00 | 37,975.00 | 37,975.00 | 600 |
| 2022-07-26 | 38,200.00 | 38,200.00 | 37,800.00 | 37,800.00 | 37,800.00 | 700 |
| 2022-07-25 | 38,600.00 | 38,600.00 | 38,500.00 | 38,500.00 | 38,500.00 | 600 |
| 2022-07-22 | 39,800.00 | 39,800.00 | 39,500.00 | 39,500.00 | 39,500.00 | 300 |
| 2022-07-21 | 40,250.00 | 42,500.00 | 39,875.00 | 40,000.00 | 40,000.00 | 10,200 |
| 2022-07-20 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 0 |
| 2022-07-19 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 100 |
| 2022-07-18 | 41,100.00 | 41,100.00 | 40,500.00 | 40,500.00 | 40,500.00 | 500 |
| 2022-07-15 | 41,500.00 | 41,500.00 | 41,300.00 | 41,300.00 | 41,300.00 | 200 |
| 2022-07-14 | 41,625.00 | 41,625.00 | 41,625.00 | 41,625.00 | 41,625.00 | 100 |
| 2022-07-13 | 41,650.00 | 41,675.00 | 41,650.00 | 41,650.00 | 41,650.00 | 1,300 |
| 2022-07-12 | 40,975.00 | 43,250.00 | 40,975.00 | 41,650.00 | 41,650.00 | 8,300 |
| 2022-07-11 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 500 |
| 2022-07-08 | 40,400.00 | 42,000.00 | 40,400.00 | 41,000.00 | 41,000.00 | 10,100 |
| 2022-07-07 | 39,900.00 | 39,925.00 | 39,900.00 | 39,900.00 | 39,900.00 | 1,100 |
| 2022-07-06 | 38,000.00 | 40,000.00 | 38,000.00 | 39,900.00 | 39,900.00 | 10,600 |
| 2022-07-05 | 35,850.00 | 38,600.00 | 35,850.00 | 38,000.00 | 38,000.00 | 9,400 |
| 2022-07-04 | 38,550.00 | 38,550.00 | 36,000.00 | 36,000.00 | 36,000.00 | 900 |
| 2022-07-01 | 36,850.00 | 38,600.00 | 36,050.00 | 38,550.00 | 38,550.00 | 5,800 |
| 2022-06-30 | 34,975.00 | 38,250.00 | 34,975.00 | 36,750.00 | 36,750.00 | 12,800 |
| 2022-06-29 | 31,975.00 | 35,400.00 | 31,975.00 | 34,950.00 | 34,950.00 | 15,200 |
| 2022-06-28 | 31,975.00 | 31,975.00 | 31,975.00 | 31,975.00 | 31,975.00 | 0 |
| 2022-06-27 | 31,975.00 | 31,975.00 | 31,975.00 | 31,975.00 | 31,975.00 | 0 |
| 2022-06-24 | 31,975.00 | 31,975.00 | 31,975.00 | 31,975.00 | 31,975.00 | 100 |
| 2022-06-23 | 31,975.00 | 31,975.00 | 31,975.00 | 31,975.00 | 31,975.00 | 0 |
| 2022-06-22 | 32,150.00 | 32,150.00 | 31,975.00 | 31,975.00 | 31,975.00 | 300 |
| 2022-06-21 | 32,725.00 | 32,725.00 | 32,400.00 | 32,400.00 | 32,400.00 | 600 |
| 2022-06-20 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 3,000 |
| 2022-06-17 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 100 |
| 2022-06-16 | 32,500.00 | 32,525.00 | 32,500.00 | 32,500.00 | 32,500.00 | 1,900 |
| 2022-06-15 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 800 |
| 2022-06-14 | 32,700.00 | 32,700.00 | 32,550.00 | 32,550.00 | 32,550.00 | 1,500 |
| 2022-06-13 | 34,550.00 | 34,550.00 | 32,700.00 | 32,700.00 | 32,700.00 | 500 |
| 2022-06-10 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 500 |
| 2022-06-09 | 35,800.00 | 35,800.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,900 |
| 2022-06-08 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 500 |
| 2022-06-07 | 36,100.00 | 36,100.00 | 35,800.00 | 35,800.00 | 35,800.00 | 700 |
| 2022-06-06 | 36,000.00 | 36,000.00 | 35,850.00 | 36,000.00 | 36,000.00 | 6,100 |
| 2022-06-03 | 36,425.00 | 36,475.00 | 35,975.00 | 35,975.00 | 35,975.00 | 3,300 |
| 2022-06-02 | 34,975.00 | 36,250.00 | 34,975.00 | 36,250.00 | 36,250.00 | 2,400 |
| 2022-05-31 | 35,000.00 | 35,000.00 | 34,925.00 | 34,925.00 | 34,925.00 | 700 |
| 2022-05-30 | 35,450.00 | 35,450.00 | 35,000.00 | 35,000.00 | 35,000.00 | 4,400 |
| 2022-05-27 | 35,700.00 | 35,700.00 | 35,400.00 | 35,700.00 | 35,700.00 | 2,100 |
| 2022-05-25 | 36,000.00 | 36,000.00 | 35,700.00 | 35,700.00 | 35,700.00 | 400 |
| 2022-05-24 | 36,750.00 | 36,750.00 | 36,000.00 | 36,000.00 | 36,000.00 | 2,600 |
| 2022-05-23 | 37,300.00 | 37,300.00 | 37,000.00 | 37,000.00 | 37,000.00 | 1,300 |
| 2022-05-20 | 38,000.00 | 38,025.00 | 37,400.00 | 37,450.00 | 37,450.00 | 3,200 |
| 2022-05-19 | 38,850.00 | 38,850.00 | 37,600.00 | 37,775.00 | 37,775.00 | 2,900 |
| 2022-05-18 | 39,000.00 | 39,000.00 | 38,875.00 | 38,875.00 | 38,875.00 | 300 |
| 2022-05-17 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 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.