DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 43,600.00 | 43,600.00 | 43,200.00 | 43,200.00 | 43,200.00 | 1,400 |
| 2022-02-04 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 100 |
| 2022-02-03 | 43,625.00 | 43,700.00 | 43,600.00 | 43,600.00 | 43,600.00 | 600 |
| 2022-02-02 | 43,600.00 | 43,625.00 | 43,600.00 | 43,625.00 | 43,625.00 | 1,300 |
| 2022-01-31 | 44,850.00 | 44,850.00 | 43,850.00 | 43,850.00 | 43,850.00 | 1,000 |
| 2022-01-28 | 43,050.00 | 44,850.00 | 43,050.00 | 44,850.00 | 44,850.00 | 7,600 |
| 2022-01-27 | 43,050.00 | 43,050.00 | 42,775.00 | 42,800.00 | 42,800.00 | 1,200 |
| 2022-01-26 | 43,000.00 | 43,050.00 | 43,000.00 | 43,050.00 | 43,050.00 | 2,900 |
| 2022-01-25 | 43,800.00 | 43,800.00 | 43,000.00 | 43,000.00 | 43,000.00 | 500 |
| 2022-01-24 | 44,025.00 | 44,025.00 | 43,800.00 | 43,800.00 | 43,800.00 | 3,500 |
| 2022-01-21 | 44,500.00 | 44,500.00 | 43,800.00 | 44,025.00 | 44,025.00 | 1,800 |
| 2022-01-20 | 43,800.00 | 46,000.00 | 42,775.00 | 44,500.00 | 44,500.00 | 17,200 |
| 2022-01-19 | 43,800.00 | 45,000.00 | 43,800.00 | 43,800.00 | 43,800.00 | 5,100 |
| 2022-01-18 | 43,600.00 | 45,700.00 | 42,250.00 | 43,800.00 | 43,800.00 | 22,100 |
| 2022-01-17 | 45,200.00 | 48,025.00 | 43,600.00 | 43,600.00 | 43,600.00 | 18,100 |
| 2022-01-14 | 40,250.00 | 45,000.00 | 39,900.00 | 45,000.00 | 45,000.00 | 24,100 |
| 2022-01-13 | 41,000.00 | 41,000.00 | 40,425.00 | 40,425.00 | 40,425.00 | 3,300 |
| 2022-01-12 | 41,975.00 | 41,975.00 | 41,025.00 | 41,025.00 | 41,025.00 | 4,700 |
| 2022-01-11 | 45,000.00 | 45,000.00 | 41,850.00 | 41,975.00 | 41,975.00 | 10,200 |
| 2022-01-10 | 46,525.00 | 46,550.00 | 45,000.00 | 45,000.00 | 45,000.00 | 9,000 |
| 2022-01-07 | 48,425.00 | 48,425.00 | 46,525.00 | 46,525.00 | 46,525.00 | 5,800 |
| 2022-01-06 | 48,825.00 | 49,000.00 | 48,650.00 | 48,675.00 | 48,675.00 | 3,900 |
| 2022-01-05 | 50,325.00 | 51,200.00 | 46,475.00 | 49,000.00 | 49,000.00 | 39,400 |
| 2022-01-04 | 48,000.00 | 50,600.00 | 48,000.00 | 49,950.00 | 49,950.00 | 48,300 |
| 2022-01-03 | 43,975.00 | 48,000.00 | 43,975.00 | 47,500.00 | 47,500.00 | 52,600 |
| 2021-12-30 | 39,200.00 | 44,550.00 | 39,200.00 | 43,975.00 | 43,975.00 | 49,700 |
| 2021-12-29 | 37,225.00 | 40,000.00 | 37,225.00 | 38,900.00 | 38,900.00 | 15,400 |
| 2021-12-28 | 34,900.00 | 37,175.00 | 34,900.00 | 37,175.00 | 37,175.00 | 5,100 |
| 2021-12-27 | 36,000.00 | 36,000.00 | 34,700.00 | 34,900.00 | 34,900.00 | 4,500 |
| 2021-12-24 | 36,100.00 | 36,100.00 | 36,050.00 | 36,050.00 | 36,050.00 | 1,600 |
| 2021-12-23 | 37,025.00 | 37,025.00 | 36,100.00 | 36,100.00 | 36,100.00 | 4,300 |
| 2021-12-22 | 38,100.00 | 38,100.00 | 37,500.00 | 37,500.00 | 37,500.00 | 2,000 |
| 2021-12-21 | 40,000.00 | 40,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 3,000 |
| 2021-12-20 | 39,500.00 | 40,000.00 | 39,500.00 | 40,000.00 | 40,000.00 | 1,500 |
| 2021-12-17 | 39,500.00 | 39,500.00 | 39,450.00 | 39,500.00 | 39,500.00 | 900 |
| 2021-12-16 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 3,400 |
| 2021-12-15 | 39,500.00 | 39,500.00 | 39,000.00 | 39,500.00 | 39,500.00 | 6,000 |
| 2021-12-14 | 40,500.00 | 40,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 7,700 |
| 2021-12-13 | 42,000.00 | 42,000.00 | 40,500.00 | 40,500.00 | 40,500.00 | 5,100 |
| 2021-12-10 | 42,550.00 | 42,550.00 | 42,250.00 | 42,250.00 | 42,250.00 | 700 |
| 2021-12-09 | 42,550.00 | 42,550.00 | 42,550.00 | 42,550.00 | 42,550.00 | 500 |
| 2021-12-08 | 43,000.00 | 43,000.00 | 42,550.00 | 42,550.00 | 42,550.00 | 3,200 |
| 2021-12-07 | 43,000.00 | 43,000.00 | 42,975.00 | 43,000.00 | 43,000.00 | 1,000 |
| 2021-12-06 | 43,925.00 | 43,925.00 | 43,000.00 | 43,000.00 | 43,000.00 | 800 |
| 2021-12-03 | 43,950.00 | 43,950.00 | 43,900.00 | 43,925.00 | 43,925.00 | 800 |
| 2021-12-02 | 44,000.00 | 44,000.00 | 43,950.00 | 43,950.00 | 43,950.00 | 400 |
| 2021-12-01 | 44,000.00 | 44,000.00 | 43,850.00 | 44,000.00 | 44,000.00 | 900 |
| 2021-11-30 | 46,000.00 | 46,000.00 | 43,950.00 | 44,000.00 | 44,000.00 | 3,400 |
| 2021-11-29 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 0 |
| 2021-11-26 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 300 |
| 2021-11-25 | 43,000.00 | 47,000.00 | 43,000.00 | 46,000.00 | 46,000.00 | 4,500 |
| 2021-11-24 | 43,950.00 | 43,950.00 | 43,000.00 | 43,000.00 | 43,000.00 | 1,200 |
| 2021-11-23 | 44,800.00 | 44,800.00 | 43,950.00 | 43,950.00 | 43,950.00 | 2,300 |
| 2021-11-22 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 600 |
| 2021-11-19 | 44,850.00 | 44,850.00 | 44,850.00 | 44,850.00 | 44,850.00 | 600 |
| 2021-11-18 | 45,000.00 | 45,000.00 | 44,850.00 | 44,850.00 | 44,850.00 | 700 |
| 2021-11-17 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 2,300 |
| 2021-11-16 | 45,200.00 | 45,200.00 | 45,000.00 | 45,000.00 | 45,000.00 | 1,300 |
| 2021-11-15 | 45,400.00 | 45,400.00 | 45,200.00 | 45,200.00 | 45,200.00 | 2,300 |
| 2021-11-12 | 45,500.00 | 45,500.00 | 45,400.00 | 45,400.00 | 45,400.00 | 4,100 |
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.