DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 260,525.00 | 260,550.00 | 260,525.00 | 260,550.00 | 260,550.00 | 500 |
| 2025-11-04 | 260,400.00 | 260,700.00 | 260,400.00 | 260,525.00 | 260,525.00 | 1,700 |
| 2025-11-03 | 260,150.00 | 260,400.00 | 260,150.00 | 260,400.00 | 260,400.00 | 800 |
| 2025-10-31 | 259,600.00 | 263,500.00 | 259,600.00 | 260,150.00 | 260,150.00 | 1,700 |
| 2025-10-30 | 265,000.00 | 265,000.00 | 258,000.00 | 258,000.00 | 258,000.00 | 2,200 |
| 2025-10-29 | 270,000.00 | 270,025.00 | 265,000.00 | 265,550.00 | 265,550.00 | 2,500 |
| 2025-10-28 | 273,900.00 | 273,900.00 | 270,000.00 | 270,000.00 | 270,000.00 | 600 |
| 2025-10-27 | 273,900.00 | 273,900.00 | 273,850.00 | 273,900.00 | 273,900.00 | 1,100 |
| 2025-10-24 | 279,000.00 | 279,000.00 | 273,900.00 | 273,900.00 | 273,900.00 | 1,200 |
| 2025-10-23 | 280,650.00 | 282,500.00 | 279,000.00 | 279,000.00 | 279,000.00 | 3,300 |
| 2025-10-22 | 279,475.00 | 279,700.00 | 279,400.00 | 279,650.00 | 279,650.00 | 2,200 |
| 2025-10-21 | 275,900.00 | 280,000.00 | 275,900.00 | 279,475.00 | 279,475.00 | 800 |
| 2025-10-20 | 265,000.00 | 276,000.00 | 265,000.00 | 275,900.00 | 275,900.00 | 1,300 |
| 2025-10-17 | 265,100.00 | 265,100.00 | 265,000.00 | 265,000.00 | 265,000.00 | 3,800 |
| 2025-10-16 | 274,000.00 | 274,000.00 | 273,900.00 | 273,900.00 | 273,900.00 | 1,300 |
| 2025-10-15 | 276,925.00 | 276,925.00 | 274,000.00 | 274,000.00 | 274,000.00 | 2,100 |
| 2025-10-14 | 277,000.00 | 277,200.00 | 276,925.00 | 276,925.00 | 276,925.00 | 2,100 |
| 2025-10-13 | 280,500.00 | 280,500.00 | 275,500.00 | 275,500.00 | 275,500.00 | 4,800 |
| 2025-10-10 | 280,500.00 | 280,575.00 | 278,200.00 | 280,500.00 | 280,500.00 | 3,500 |
| 2025-10-09 | 280,000.00 | 295,100.00 | 280,000.00 | 280,300.00 | 280,300.00 | 10,800 |
| 2025-10-08 | 278,800.00 | 279,000.00 | 278,800.00 | 278,825.00 | 278,825.00 | 2,900 |
| 2025-10-07 | 284,750.00 | 284,750.00 | 278,100.00 | 278,625.00 | 278,625.00 | 3,700 |
| 2025-10-06 | 284,900.00 | 284,900.00 | 278,000.00 | 284,750.00 | 284,750.00 | 3,500 |
| 2025-10-03 | 284,900.00 | 284,900.00 | 277,750.00 | 284,900.00 | 284,900.00 | 4,500 |
| 2025-10-02 | 289,000.00 | 301,000.00 | 279,975.00 | 284,900.00 | 284,900.00 | 4,300 |
| 2025-10-01 | 273,650.00 | 284,050.00 | 273,650.00 | 284,050.00 | 284,050.00 | 3,600 |
| 2025-09-30 | 272,400.00 | 274,000.00 | 272,200.00 | 273,650.00 | 273,650.00 | 2,300 |
| 2025-09-29 | 293,900.00 | 293,900.00 | 272,350.00 | 274,400.00 | 274,400.00 | 16,400 |
| 2025-09-26 | 292,350.00 | 296,000.00 | 290,500.00 | 290,500.00 | 290,500.00 | 3,300 |
| 2025-09-25 | 290,000.00 | 298,375.00 | 290,000.00 | 290,000.00 | 290,000.00 | 5,500 |
| 2025-09-24 | 300,000.00 | 300,000.00 | 299,800.00 | 299,800.00 | 299,800.00 | 2,200 |
| 2025-09-23 | 300,000.00 | 300,000.00 | 299,900.00 | 299,975.00 | 299,975.00 | 1,800 |
| 2025-09-22 | 299,100.00 | 302,400.00 | 299,050.00 | 300,000.00 | 300,000.00 | 3,900 |
| 2025-09-19 | 299,100.00 | 300,150.00 | 296,025.00 | 299,100.00 | 299,100.00 | 5,600 |
| 2025-09-18 | 304,000.00 | 304,000.00 | 299,075.00 | 299,100.00 | 299,100.00 | 10,000 |
| 2025-09-17 | 305,775.00 | 305,775.00 | 304,750.00 | 304,750.00 | 304,750.00 | 1,200 |
| 2025-09-16 | 303,500.00 | 305,800.00 | 296,000.00 | 305,775.00 | 305,775.00 | 7,300 |
| 2025-09-15 | 303,250.00 | 303,700.00 | 303,250.00 | 303,500.00 | 303,500.00 | 2,800 |
| 2025-09-12 | 301,500.00 | 308,100.00 | 301,500.00 | 303,500.00 | 303,500.00 | 2,700 |
| 2025-09-11 | 307,000.00 | 314,750.00 | 301,000.00 | 301,500.00 | 301,500.00 | 6,100 |
| 2025-09-10 | 310,000.00 | 310,000.00 | 301,600.00 | 307,000.00 | 307,000.00 | 6,600 |
| 2025-09-09 | 320,025.00 | 320,025.00 | 315,000.00 | 315,000.00 | 315,000.00 | 1,400 |
| 2025-09-08 | 325,000.00 | 325,000.00 | 320,000.00 | 320,025.00 | 320,025.00 | 6,300 |
| 2025-09-05 | 325,025.00 | 325,025.00 | 325,025.00 | 325,025.00 | 325,025.00 | 0 |
| 2025-09-04 | 329,925.00 | 329,925.00 | 325,025.00 | 325,025.00 | 325,025.00 | 2,300 |
| 2025-09-03 | 324,000.00 | 335,000.00 | 324,000.00 | 327,700.00 | 327,700.00 | 7,300 |
| 2025-09-02 | 330,000.00 | 331,000.00 | 323,125.00 | 323,125.00 | 323,125.00 | 3,600 |
| 2025-09-01 | 321,500.00 | 340,000.00 | 319,600.00 | 322,400.00 | 322,400.00 | 22,900 |
| 2025-08-29 | 342,900.00 | 342,900.00 | 340,475.00 | 340,475.00 | 340,475.00 | 1,900 |
| 2025-08-28 | 325,000.00 | 362,000.00 | 325,000.00 | 342,900.00 | 342,900.00 | 14,800 |
| 2025-08-27 | 321,900.00 | 335,000.00 | 321,725.00 | 321,750.00 | 321,750.00 | 4,300 |
| 2025-08-26 | 339,425.00 | 339,425.00 | 321,700.00 | 321,875.00 | 321,875.00 | 11,800 |
| 2025-08-25 | 340,000.00 | 340,000.00 | 320,200.00 | 320,200.00 | 320,200.00 | 4,600 |
| 2025-08-22 | 345,100.00 | 345,125.00 | 340,000.00 | 340,000.00 | 340,000.00 | 2,800 |
| 2025-08-21 | 348,575.00 | 360,050.00 | 345,000.00 | 345,000.00 | 345,000.00 | 8,000 |
| 2025-08-20 | 344,900.00 | 359,000.00 | 330,900.00 | 348,550.00 | 348,550.00 | 7,800 |
| 2025-08-19 | 359,925.00 | 370,000.00 | 339,850.00 | 345,000.00 | 345,000.00 | 18,500 |
| 2025-08-18 | 359,900.00 | 359,900.00 | 359,900.00 | 359,900.00 | 359,900.00 | 0 |
| 2025-08-15 | 350,025.00 | 398,000.00 | 302,575.00 | 359,900.00 | 359,900.00 | 52,400 |
| 2025-08-14 | 312,200.00 | 336,675.00 | 312,200.00 | 336,650.00 | 336,650.00 | 17,900 |
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.