DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 200 |
| 2022-05-12 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 1,400 |
| 2022-05-11 | 39,000.00 | 39,150.00 | 39,000.00 | 39,000.00 | 39,000.00 | 3,100 |
| 2022-05-10 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0 |
| 2022-05-09 | 39,000.00 | 39,000.00 | 38,900.00 | 39,000.00 | 39,000.00 | 1,600 |
| 2022-04-28 | 39,000.00 | 40,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 2,000 |
| 2022-04-27 | 39,300.00 | 39,400.00 | 39,000.00 | 39,000.00 | 39,000.00 | 3,800 |
| 2022-04-26 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 700 |
| 2022-04-25 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 0 |
| 2022-04-22 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 800 |
| 2022-04-21 | 39,700.00 | 39,700.00 | 39,300.00 | 39,300.00 | 39,300.00 | 3,700 |
| 2022-04-20 | 39,800.00 | 39,800.00 | 39,700.00 | 39,700.00 | 39,700.00 | 1,400 |
| 2022-04-19 | 40,525.00 | 40,525.00 | 39,800.00 | 39,800.00 | 39,800.00 | 2,400 |
| 2022-04-18 | 41,500.00 | 41,500.00 | 40,550.00 | 40,550.00 | 40,550.00 | 300 |
| 2022-04-14 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 900 |
| 2022-04-13 | 42,125.00 | 42,125.00 | 42,125.00 | 42,125.00 | 42,125.00 | 100 |
| 2022-04-12 | 42,125.00 | 42,125.00 | 42,125.00 | 42,125.00 | 42,125.00 | 300 |
| 2022-04-11 | 42,400.00 | 42,400.00 | 41,900.00 | 42,125.00 | 42,125.00 | 1,900 |
| 2022-04-08 | 42,500.00 | 42,700.00 | 42,500.00 | 42,575.00 | 42,575.00 | 3,100 |
| 2022-04-07 | 42,700.00 | 42,700.00 | 42,600.00 | 42,675.00 | 42,675.00 | 1,700 |
| 2022-04-06 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 300 |
| 2022-04-05 | 43,000.00 | 43,050.00 | 42,800.00 | 42,800.00 | 42,800.00 | 1,100 |
| 2022-04-04 | 43,100.00 | 43,100.00 | 42,800.00 | 42,800.00 | 42,800.00 | 1,800 |
| 2022-04-01 | 43,200.00 | 43,200.00 | 43,100.00 | 43,100.00 | 43,100.00 | 300 |
| 2022-03-31 | 43,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | 200 |
| 2022-03-30 | 43,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | 100 |
| 2022-03-29 | 43,700.00 | 43,700.00 | 43,400.00 | 43,400.00 | 43,400.00 | 2,100 |
| 2022-03-28 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 500 |
| 2022-03-25 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 2,300 |
| 2022-03-24 | 43,950.00 | 43,950.00 | 43,950.00 | 43,950.00 | 43,950.00 | 0 |
| 2022-03-23 | 43,950.00 | 43,950.00 | 43,950.00 | 43,950.00 | 43,950.00 | 400 |
| 2022-03-22 | 43,950.00 | 43,950.00 | 43,950.00 | 43,950.00 | 43,950.00 | 500 |
| 2022-03-21 | 43,750.00 | 43,950.00 | 43,750.00 | 43,950.00 | 43,950.00 | 700 |
| 2022-03-18 | 43,900.00 | 44,000.00 | 43,750.00 | 43,750.00 | 43,750.00 | 1,000 |
| 2022-03-17 | 42,850.00 | 43,900.00 | 42,850.00 | 43,900.00 | 43,900.00 | 3,900 |
| 2022-03-16 | 44,000.00 | 44,000.00 | 42,800.00 | 42,850.00 | 42,850.00 | 600 |
| 2022-03-15 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 400 |
| 2022-03-14 | 43,450.00 | 43,450.00 | 43,450.00 | 43,450.00 | 43,450.00 | 0 |
| 2022-03-11 | 43,600.00 | 43,600.00 | 43,450.00 | 43,450.00 | 43,450.00 | 2,000 |
| 2022-03-10 | 43,500.00 | 43,700.00 | 43,500.00 | 43,600.00 | 43,600.00 | 1,600 |
| 2022-03-09 | 43,800.00 | 43,800.00 | 43,500.00 | 43,500.00 | 43,500.00 | 1,100 |
| 2022-03-08 | 43,900.00 | 43,900.00 | 43,800.00 | 43,800.00 | 43,800.00 | 1,400 |
| 2022-03-07 | 44,000.00 | 44,000.00 | 43,900.00 | 43,900.00 | 43,900.00 | 400 |
| 2022-03-04 | 44,700.00 | 44,700.00 | 44,425.00 | 44,425.00 | 44,425.00 | 1,300 |
| 2022-03-02 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 200 |
| 2022-03-01 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 1,200 |
| 2022-02-25 | 44,975.00 | 44,975.00 | 44,700.00 | 44,700.00 | 44,700.00 | 900 |
| 2022-02-24 | 44,975.00 | 44,975.00 | 44,900.00 | 44,975.00 | 44,975.00 | 2,200 |
| 2022-02-23 | 43,000.00 | 45,000.00 | 43,000.00 | 45,000.00 | 45,000.00 | 11,900 |
| 2022-02-22 | 43,275.00 | 43,275.00 | 43,000.00 | 43,000.00 | 43,000.00 | 500 |
| 2022-02-21 | 43,300.00 | 43,300.00 | 43,250.00 | 43,275.00 | 43,275.00 | 2,000 |
| 2022-02-18 | 42,875.00 | 43,300.00 | 42,875.00 | 43,275.00 | 43,275.00 | 1,000 |
| 2022-02-17 | 43,600.00 | 43,600.00 | 42,600.00 | 42,875.00 | 42,875.00 | 1,900 |
| 2022-02-16 | 44,650.00 | 44,650.00 | 43,575.00 | 43,625.00 | 43,625.00 | 1,700 |
| 2022-02-15 | 44,650.00 | 44,650.00 | 44,650.00 | 44,650.00 | 44,650.00 | 0 |
| 2022-02-14 | 45,000.00 | 45,000.00 | 44,650.00 | 44,650.00 | 44,650.00 | 600 |
| 2022-02-11 | 42,550.00 | 45,300.00 | 42,500.00 | 45,100.00 | 45,100.00 | 8,800 |
| 2022-02-10 | 43,000.00 | 43,000.00 | 42,550.00 | 42,550.00 | 42,550.00 | 4,500 |
| 2022-02-09 | 43,000.00 | 43,350.00 | 43,000.00 | 43,000.00 | 43,000.00 | 2,000 |
| 2022-02-08 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 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.