DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 198,250.00 | 198,250.00 | 198,100.00 | 198,250.00 | 198,250.00 | 2,500 |
| 2026-05-01 | 198,250.00 | 198,250.00 | 198,250.00 | 198,250.00 | 198,250.00 | 0 |
| 2026-04-30 | 198,250.00 | 198,250.00 | 198,250.00 | 198,250.00 | 198,250.00 | 100 |
| 2026-04-29 | 198,750.00 | 198,750.00 | 198,750.00 | 198,750.00 | 198,750.00 | 200 |
| 2026-04-28 | 198,750.00 | 198,750.00 | 185,300.00 | 198,750.00 | 198,750.00 | 500 |
| 2026-04-27 | 198,925.00 | 198,950.00 | 198,800.00 | 198,850.00 | 198,850.00 | 1,500 |
| 2026-04-24 | 199,050.00 | 199,050.00 | 199,000.00 | 199,000.00 | 199,000.00 | 400 |
| 2026-04-23 | 199,050.00 | 199,050.00 | 199,025.00 | 199,050.00 | 199,050.00 | 1,300 |
| 2026-04-22 | 199,025.00 | 199,075.00 | 199,025.00 | 199,075.00 | 199,075.00 | 300 |
| 2026-04-21 | 199,200.00 | 199,200.00 | 199,000.00 | 199,000.00 | 199,000.00 | 600 |
| 2026-04-20 | 199,200.00 | 199,200.00 | 199,200.00 | 199,200.00 | 199,200.00 | 300 |
| 2026-04-17 | 199,300.00 | 199,400.00 | 199,200.00 | 199,300.00 | 199,300.00 | 800 |
| 2026-04-16 | 199,300.00 | 199,300.00 | 199,300.00 | 199,300.00 | 199,300.00 | 300 |
| 2026-04-15 | 199,000.00 | 199,300.00 | 199,000.00 | 199,300.00 | 199,300.00 | 500 |
| 2026-04-14 | 201,300.00 | 201,400.00 | 186,000.00 | 199,000.00 | 199,000.00 | 1,500 |
| 2026-04-13 | 201,825.00 | 201,825.00 | 201,300.00 | 201,300.00 | 201,300.00 | 300 |
| 2026-04-10 | 201,825.00 | 201,825.00 | 201,825.00 | 201,825.00 | 201,825.00 | 200 |
| 2026-04-09 | 201,825.00 | 201,825.00 | 201,825.00 | 201,825.00 | 201,825.00 | 400 |
| 2026-04-08 | 201,825.00 | 202,000.00 | 201,500.00 | 201,825.00 | 201,825.00 | 2,200 |
| 2026-04-07 | 201,825.00 | 201,825.00 | 201,825.00 | 201,825.00 | 201,825.00 | 200 |
| 2026-04-06 | 201,800.00 | 201,825.00 | 201,800.00 | 201,825.00 | 201,825.00 | 600 |
| 2026-04-02 | 201,025.00 | 201,850.00 | 201,025.00 | 201,825.00 | 201,825.00 | 1,100 |
| 2026-04-01 | 209,725.00 | 209,725.00 | 209,450.00 | 209,700.00 | 209,700.00 | 1,300 |
| 2026-03-31 | 209,750.00 | 209,750.00 | 209,700.00 | 209,725.00 | 209,725.00 | 900 |
| 2026-03-30 | 200,275.00 | 210,000.00 | 200,275.00 | 209,750.00 | 209,750.00 | 1,200 |
| 2026-03-27 | 200,275.00 | 200,275.00 | 200,275.00 | 200,275.00 | 200,275.00 | 700 |
| 2026-03-26 | 190,500.00 | 200,275.00 | 190,500.00 | 200,275.00 | 200,275.00 | 700 |
| 2026-03-25 | 200,100.00 | 205,000.00 | 200,050.00 | 205,000.00 | 205,000.00 | 1,600 |
| 2026-03-17 | 210,000.00 | 210,000.00 | 208,975.00 | 208,975.00 | 208,975.00 | 600 |
| 2026-03-16 | 201,125.00 | 214,875.00 | 197,525.00 | 197,525.00 | 197,525.00 | 1,200 |
| 2026-03-13 | 199,075.00 | 215,850.00 | 199,000.00 | 200,800.00 | 200,800.00 | 800 |
| 2026-03-12 | 204,950.00 | 218,000.00 | 204,950.00 | 218,000.00 | 218,000.00 | 300 |
| 2026-03-11 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 300 |
| 2026-03-10 | 210,000.00 | 210,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 1,100 |
| 2026-03-09 | 205,000.00 | 219,975.00 | 205,000.00 | 210,000.00 | 210,000.00 | 1,400 |
| 2026-03-06 | 205,000.00 | 205,500.00 | 205,000.00 | 205,000.00 | 205,000.00 | 1,300 |
| 2026-03-05 | 200,125.00 | 201,100.00 | 200,125.00 | 201,100.00 | 201,100.00 | 700 |
| 2026-03-04 | 213,325.00 | 213,325.00 | 200,000.00 | 200,000.00 | 200,000.00 | 1,200 |
| 2026-03-03 | 214,000.00 | 214,000.00 | 213,875.00 | 213,875.00 | 213,875.00 | 300 |
| 2026-03-02 | 215,750.00 | 215,750.00 | 215,000.00 | 215,200.00 | 215,200.00 | 2,000 |
| 2026-02-27 | 215,775.00 | 215,775.00 | 215,750.00 | 215,775.00 | 215,775.00 | 700 |
| 2026-02-26 | 215,800.00 | 215,800.00 | 215,800.00 | 215,800.00 | 215,800.00 | 300 |
| 2026-02-25 | 215,800.00 | 215,800.00 | 215,800.00 | 215,800.00 | 215,800.00 | 200 |
| 2026-02-24 | 215,800.00 | 215,800.00 | 215,800.00 | 215,800.00 | 215,800.00 | 600 |
| 2026-02-23 | 215,600.00 | 215,800.00 | 215,600.00 | 215,800.00 | 215,800.00 | 1,400 |
| 2026-02-20 | 212,025.00 | 215,600.00 | 212,025.00 | 215,600.00 | 215,600.00 | 1,100 |
| 2026-02-19 | 210,075.00 | 212,000.00 | 210,075.00 | 212,000.00 | 212,000.00 | 900 |
| 2026-02-18 | 224,850.00 | 224,850.00 | 224,775.00 | 224,775.00 | 224,775.00 | 300 |
| 2026-02-13 | 225,100.00 | 225,100.00 | 224,850.00 | 224,850.00 | 224,850.00 | 400 |
| 2026-02-12 | 225,325.00 | 225,325.00 | 225,100.00 | 225,100.00 | 225,100.00 | 600 |
| 2026-02-11 | 226,200.00 | 226,200.00 | 210,025.00 | 225,325.00 | 225,325.00 | 3,000 |
| 2026-02-10 | 226,350.00 | 226,350.00 | 226,200.00 | 226,200.00 | 226,200.00 | 500 |
| 2026-02-09 | 218,575.00 | 226,500.00 | 218,550.00 | 226,400.00 | 226,400.00 | 1,700 |
| 2026-02-06 | 198,025.00 | 219,250.00 | 198,025.00 | 218,550.00 | 218,550.00 | 1,300 |
| 2026-02-05 | 219,275.00 | 219,275.00 | 219,250.00 | 219,275.00 | 219,275.00 | 2,300 |
| 2026-02-04 | 220,250.00 | 220,250.00 | 219,275.00 | 219,275.00 | 219,275.00 | 1,500 |
| 2026-02-03 | 199,950.00 | 228,000.00 | 199,900.00 | 220,250.00 | 220,250.00 | 8,400 |
| 2026-02-02 | 200,000.00 | 200,000.00 | 197,000.00 | 197,000.00 | 197,000.00 | 4,000 |
| 2026-01-30 | 201,250.00 | 201,250.00 | 195,800.00 | 200,000.00 | 200,000.00 | 1,400 |
| 2026-01-29 | 200,000.00 | 205,000.00 | 177,750.00 | 201,000.00 | 201,000.00 | 10,000 |
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.