DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 191,400.00 | 191,400.00 | 191,375.00 | 191,375.00 | 191,375.00 | 800 |
| 2026-07-24 | 182,200.00 | 190,000.00 | 182,200.00 | 186,750.00 | 186,750.00 | 900 |
| 2026-07-23 | 191,000.00 | 195,000.00 | 182,025.00 | 190,000.00 | 190,000.00 | 1,400 |
| 2026-07-22 | 191,000.00 | 191,000.00 | 191,000.00 | 191,000.00 | 191,000.00 | 300 |
| 2026-07-21 | 190,875.00 | 191,050.00 | 190,775.00 | 191,000.00 | 191,000.00 | 2,200 |
| 2026-07-20 | 190,775.00 | 190,775.00 | 190,775.00 | 190,775.00 | 190,775.00 | 100 |
| 2026-07-17 | 190,000.00 | 190,050.00 | 190,000.00 | 190,050.00 | 190,050.00 | 400 |
| 2026-07-16 | 179,575.00 | 197,800.00 | 179,575.00 | 197,800.00 | 197,800.00 | 400 |
| 2026-07-15 | 199,000.00 | 199,000.00 | 175,500.00 | 198,675.00 | 198,675.00 | 1,000 |
| 2026-07-14 | 198,725.00 | 198,725.00 | 198,400.00 | 198,725.00 | 198,725.00 | 700 |
| 2026-07-13 | 198,750.00 | 198,750.00 | 175,575.00 | 198,725.00 | 198,725.00 | 500 |
| 2026-07-10 | 198,850.00 | 198,850.00 | 198,850.00 | 198,850.00 | 198,850.00 | 0 |
| 2026-07-09 | 198,850.00 | 198,850.00 | 198,850.00 | 198,850.00 | 198,850.00 | 500 |
| 2026-07-08 | 198,975.00 | 198,975.00 | 198,925.00 | 198,925.00 | 198,925.00 | 500 |
| 2026-07-07 | 198,950.00 | 198,950.00 | 198,950.00 | 198,950.00 | 198,950.00 | 100 |
| 2026-07-06 | 189,850.00 | 199,000.00 | 189,850.00 | 198,950.00 | 198,950.00 | 2,900 |
| 2026-07-03 | 186,000.00 | 189,900.00 | 186,000.00 | 189,775.00 | 189,775.00 | 1,000 |
| 2026-07-02 | 180,500.00 | 180,500.00 | 180,500.00 | 180,500.00 | 180,500.00 | 0 |
| 2026-07-01 | 180,500.00 | 180,500.00 | 180,500.00 | 180,500.00 | 180,500.00 | 0 |
| 2026-06-30 | 180,500.00 | 180,500.00 | 180,500.00 | 180,500.00 | 180,500.00 | 100 |
| 2026-06-29 | 182,000.00 | 182,000.00 | 180,500.00 | 180,500.00 | 180,500.00 | 400 |
| 2026-06-26 | 182,000.00 | 182,000.00 | 182,000.00 | 182,000.00 | 182,000.00 | 200 |
| 2026-06-25 | 189,000.00 | 189,000.00 | 189,000.00 | 189,000.00 | 189,000.00 | 0 |
| 2026-06-24 | 188,975.00 | 189,000.00 | 188,975.00 | 189,000.00 | 189,000.00 | 1,000 |
| 2026-06-23 | 189,000.00 | 189,500.00 | 189,000.00 | 189,000.00 | 189,000.00 | 2,500 |
| 2026-06-22 | 189,000.00 | 189,000.00 | 189,000.00 | 189,000.00 | 189,000.00 | 0 |
| 2026-06-19 | 189,000.00 | 189,000.00 | 189,000.00 | 189,000.00 | 189,000.00 | 0 |
| 2026-06-18 | 189,000.00 | 189,000.00 | 189,000.00 | 189,000.00 | 189,000.00 | 700 |
| 2026-06-17 | 188,800.00 | 189,025.00 | 188,800.00 | 189,000.00 | 189,000.00 | 700 |
| 2026-06-16 | 191,100.00 | 191,100.00 | 191,100.00 | 191,100.00 | 191,100.00 | 0 |
| 2026-06-15 | 188,800.00 | 191,800.00 | 188,800.00 | 191,100.00 | 191,100.00 | 1,200 |
| 2026-06-12 | 188,825.00 | 188,825.00 | 188,775.00 | 188,800.00 | 188,800.00 | 1,800 |
| 2026-06-11 | 188,750.00 | 188,775.00 | 188,675.00 | 188,775.00 | 188,775.00 | 1,500 |
| 2026-06-10 | 173,500.00 | 190,000.00 | 173,500.00 | 180,150.00 | 180,150.00 | 2,300 |
| 2026-06-09 | 170,000.00 | 173,500.00 | 170,000.00 | 173,500.00 | 173,500.00 | 1,300 |
| 2026-06-08 | 180,250.00 | 180,250.00 | 170,000.00 | 170,000.00 | 170,000.00 | 3,800 |
| 2026-06-05 | 190,625.00 | 190,625.00 | 180,100.00 | 180,250.00 | 180,250.00 | 500 |
| 2026-06-04 | 190,800.00 | 190,800.00 | 190,650.00 | 190,650.00 | 190,650.00 | 300 |
| 2026-06-03 | 194,500.00 | 194,500.00 | 191,000.00 | 191,000.00 | 191,000.00 | 1,200 |
| 2026-06-02 | 195,000.00 | 195,000.00 | 190,000.00 | 190,025.00 | 190,025.00 | 1,200 |
| 2026-06-01 | 195,000.00 | 195,000.00 | 195,000.00 | 195,000.00 | 195,000.00 | 0 |
| 2026-05-29 | 200,000.00 | 200,000.00 | 195,000.00 | 195,000.00 | 195,000.00 | 1,100 |
| 2026-05-28 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | 0 |
| 2026-05-27 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | 0 |
| 2026-05-26 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | 400 |
| 2026-05-25 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | 500 |
| 2026-05-22 | 190,000.00 | 193,000.00 | 189,900.00 | 193,000.00 | 193,000.00 | 700 |
| 2026-05-21 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 100 |
| 2026-05-20 | 197,500.00 | 197,500.00 | 182,000.00 | 190,000.00 | 190,000.00 | 2,400 |
| 2026-05-19 | 197,750.00 | 197,750.00 | 197,500.00 | 197,500.00 | 197,500.00 | 600 |
| 2026-05-18 | 199,000.00 | 199,000.00 | 197,250.00 | 197,750.00 | 197,750.00 | 1,900 |
| 2026-05-15 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 0 |
| 2026-05-14 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 0 |
| 2026-05-13 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 200 |
| 2026-05-12 | 209,000.00 | 209,000.00 | 199,000.00 | 203,000.00 | 203,000.00 | 1,500 |
| 2026-05-11 | 209,000.00 | 209,000.00 | 209,000.00 | 209,000.00 | 209,000.00 | 700 |
| 2026-05-08 | 210,900.00 | 210,900.00 | 209,000.00 | 209,000.00 | 209,000.00 | 1,100 |
| 2026-05-07 | 203,200.00 | 207,500.00 | 203,200.00 | 207,450.00 | 207,450.00 | 2,800 |
| 2026-05-06 | 204,000.00 | 205,025.00 | 203,200.00 | 203,200.00 | 203,200.00 | 2,600 |
| 2026-05-05 | 198,000.00 | 198,250.00 | 198,000.00 | 198,250.00 | 198,250.00 | 700 |
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.