DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 195,000.00 | 209,100.00 | 186,825.00 | 205,000.00 | 205,000.00 | 6,600 |
| 2026-01-27 | 219,775.00 | 219,775.00 | 219,775.00 | 219,775.00 | 219,775.00 | 400 |
| 2026-01-26 | 219,775.00 | 219,775.00 | 219,775.00 | 219,775.00 | 219,775.00 | 800 |
| 2026-01-23 | 215,800.00 | 219,775.00 | 215,750.00 | 219,775.00 | 219,775.00 | 1,000 |
| 2026-01-22 | 220,000.00 | 220,000.00 | 215,000.00 | 215,750.00 | 215,750.00 | 800 |
| 2026-01-21 | 220,000.00 | 220,250.00 | 220,000.00 | 220,000.00 | 220,000.00 | 1,200 |
| 2026-01-20 | 229,975.00 | 229,975.00 | 220,700.00 | 221,250.00 | 221,250.00 | 900 |
| 2026-01-19 | 218,000.00 | 223,500.00 | 218,000.00 | 220,525.00 | 220,525.00 | 1,900 |
| 2026-01-16 | 218,000.00 | 218,000.00 | 218,000.00 | 218,000.00 | 218,000.00 | 0 |
| 2026-01-15 | 210,500.00 | 218,500.00 | 210,500.00 | 218,000.00 | 218,000.00 | 2,100 |
| 2026-01-14 | 218,400.00 | 218,400.00 | 208,500.00 | 210,200.00 | 210,200.00 | 2,600 |
| 2026-01-13 | 218,525.00 | 218,525.00 | 218,350.00 | 218,375.00 | 218,375.00 | 1,100 |
| 2026-01-12 | 218,550.00 | 219,000.00 | 218,525.00 | 218,525.00 | 218,525.00 | 1,500 |
| 2026-01-09 | 219,000.00 | 225,000.00 | 218,100.00 | 218,100.00 | 218,100.00 | 1,400 |
| 2026-01-08 | 222,000.00 | 222,000.00 | 218,500.00 | 218,500.00 | 218,500.00 | 2,000 |
| 2026-01-07 | 224,000.00 | 224,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | 1,900 |
| 2026-01-06 | 223,975.00 | 234,000.00 | 212,825.00 | 224,025.00 | 224,025.00 | 4,000 |
| 2026-01-05 | 220,000.00 | 245,250.00 | 207,000.00 | 223,975.00 | 223,975.00 | 5,500 |
| 2026-01-02 | 205,250.00 | 220,000.00 | 205,250.00 | 220,000.00 | 220,000.00 | 5,500 |
| 2026-01-01 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 0 |
| 2025-12-31 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 0 |
| 2025-12-30 | 210,100.00 | 210,100.00 | 194,525.00 | 200,000.00 | 200,000.00 | 10,300 |
| 2025-12-29 | 222,500.00 | 222,500.00 | 214,500.00 | 214,525.00 | 214,525.00 | 6,700 |
| 2025-12-26 | 228,800.00 | 228,800.00 | 228,800.00 | 228,800.00 | 228,800.00 | 0 |
| 2025-12-25 | 228,800.00 | 228,800.00 | 228,800.00 | 228,800.00 | 228,800.00 | 0 |
| 2025-12-24 | 235,100.00 | 235,100.00 | 228,800.00 | 228,800.00 | 228,800.00 | 2,900 |
| 2025-12-23 | 235,700.00 | 235,700.00 | 235,150.00 | 235,150.00 | 235,150.00 | 2,000 |
| 2025-12-22 | 244,750.00 | 244,750.00 | 235,200.00 | 235,600.00 | 235,600.00 | 1,200 |
| 2025-12-19 | 244,975.00 | 245,000.00 | 244,750.00 | 244,750.00 | 244,750.00 | 600 |
| 2025-12-18 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 700 |
| 2025-12-17 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 300 |
| 2025-12-16 | 245,025.00 | 245,025.00 | 245,000.00 | 245,000.00 | 245,000.00 | 300 |
| 2025-12-15 | 244,875.00 | 245,000.00 | 244,700.00 | 245,000.00 | 245,000.00 | 900 |
| 2025-12-12 | 244,800.00 | 244,800.00 | 244,800.00 | 244,800.00 | 244,800.00 | 200 |
| 2025-12-11 | 244,750.00 | 259,000.00 | 244,750.00 | 244,750.00 | 244,750.00 | 1,300 |
| 2025-12-10 | 245,000.00 | 245,000.00 | 244,750.00 | 244,750.00 | 244,750.00 | 1,200 |
| 2025-12-09 | 259,000.00 | 259,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 1,700 |
| 2025-12-08 | 239,975.00 | 241,025.00 | 239,975.00 | 241,025.00 | 241,025.00 | 1,100 |
| 2025-12-05 | 254,000.00 | 254,000.00 | 239,975.00 | 239,975.00 | 239,975.00 | 600 |
| 2025-12-04 | 254,400.00 | 254,400.00 | 254,400.00 | 254,400.00 | 254,400.00 | 200 |
| 2025-12-03 | 252,400.00 | 254,400.00 | 237,250.00 | 254,400.00 | 254,400.00 | 2,600 |
| 2025-12-02 | 235,700.00 | 235,700.00 | 235,000.00 | 235,025.00 | 235,025.00 | 2,800 |
| 2025-12-01 | 236,500.00 | 236,525.00 | 236,250.00 | 236,525.00 | 236,525.00 | 2,400 |
| 2025-11-28 | 252,000.00 | 252,000.00 | 236,500.00 | 236,500.00 | 236,500.00 | 3,400 |
| 2025-11-27 | 256,525.00 | 256,525.00 | 252,000.00 | 252,000.00 | 252,000.00 | 2,400 |
| 2025-11-26 | 259,875.00 | 259,875.00 | 259,000.00 | 259,000.00 | 259,000.00 | 600 |
| 2025-11-25 | 260,000.00 | 260,000.00 | 259,875.00 | 259,875.00 | 259,875.00 | 900 |
| 2025-11-24 | 260,500.00 | 260,500.00 | 260,000.00 | 260,000.00 | 260,000.00 | 700 |
| 2025-11-21 | 260,700.00 | 260,700.00 | 257,975.00 | 260,500.00 | 260,500.00 | 1,800 |
| 2025-11-20 | 262,000.00 | 262,000.00 | 260,725.00 | 260,725.00 | 260,725.00 | 1,300 |
| 2025-11-19 | 261,975.00 | 262,000.00 | 261,975.00 | 262,000.00 | 262,000.00 | 1,200 |
| 2025-11-18 | 262,000.00 | 262,000.00 | 261,000.00 | 261,975.00 | 261,975.00 | 1,700 |
| 2025-11-17 | 261,825.00 | 262,000.00 | 261,825.00 | 262,000.00 | 262,000.00 | 600 |
| 2025-11-14 | 261,850.00 | 261,850.00 | 261,800.00 | 261,800.00 | 261,800.00 | 1,100 |
| 2025-11-13 | 262,550.00 | 262,550.00 | 262,100.00 | 262,100.00 | 262,100.00 | 700 |
| 2025-11-12 | 262,250.00 | 262,550.00 | 262,250.00 | 262,550.00 | 262,550.00 | 600 |
| 2025-11-11 | 261,850.00 | 262,350.00 | 261,850.00 | 262,000.00 | 262,000.00 | 1,700 |
| 2025-11-10 | 261,025.00 | 262,650.00 | 261,025.00 | 261,825.00 | 261,825.00 | 3,600 |
| 2025-11-07 | 260,600.00 | 261,025.00 | 260,600.00 | 261,025.00 | 261,025.00 | 600 |
| 2025-11-06 | 260,550.00 | 260,600.00 | 260,550.00 | 260,600.00 | 260,600.00 | 1,000 |
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.