DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 306,075.00 | 306,075.00 | 306,075.00 | 306,075.00 | 306,075.00 | 16,500 |
| 2025-08-12 | 227,825.00 | 278,250.00 | 227,825.00 | 278,250.00 | 278,250.00 | 28,800 |
| 2025-08-11 | 252,975.00 | 252,975.00 | 252,975.00 | 252,975.00 | 252,975.00 | 5,700 |
| 2025-08-08 | 281,075.00 | 281,075.00 | 281,075.00 | 281,075.00 | 281,075.00 | 2,700 |
| 2025-08-07 | 347,000.00 | 347,000.00 | 312,300.00 | 312,300.00 | 312,300.00 | 3,600 |
| 2025-08-06 | 346,825.00 | 347,175.00 | 346,825.00 | 347,000.00 | 347,000.00 | 9,100 |
| 2025-08-05 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 |
| 2025-08-04 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 |
| 2025-08-01 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 |
| 2025-07-31 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 |
| 2025-07-30 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 |
| 2025-07-29 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 |
| 2025-07-28 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 |
| 2025-07-25 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 |
| 2025-07-24 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 |
| 2025-07-23 | 288,950.00 | 346,725.00 | 288,950.00 | 346,725.00 | 346,725.00 | 68,000 |
| 2025-07-22 | 288,950.00 | 288,950.00 | 288,950.00 | 288,950.00 | 288,950.00 | 0 |
| 2025-07-21 | 245,000.00 | 293,875.00 | 245,000.00 | 288,950.00 | 288,950.00 | 26,700 |
| 2025-07-18 | 243,300.00 | 267,900.00 | 243,300.00 | 245,000.00 | 245,000.00 | 61,400 |
| 2025-07-17 | 202,050.00 | 223,250.00 | 201,600.00 | 223,250.00 | 223,250.00 | 40,900 |
| 2025-07-16 | 155,100.00 | 186,050.00 | 155,025.00 | 186,050.00 | 186,050.00 | 22,800 |
| 2025-07-15 | 152,525.00 | 155,050.00 | 152,500.00 | 155,050.00 | 155,050.00 | 4,600 |
| 2025-07-14 | 151,300.00 | 155,000.00 | 151,300.00 | 152,500.00 | 152,500.00 | 4,200 |
| 2025-07-11 | 150,800.00 | 151,050.00 | 150,800.00 | 151,050.00 | 151,050.00 | 600 |
| 2025-07-10 | 150,750.00 | 150,800.00 | 150,750.00 | 150,800.00 | 150,800.00 | 1,100 |
| 2025-07-09 | 150,675.00 | 150,750.00 | 150,675.00 | 150,750.00 | 150,750.00 | 700 |
| 2025-07-08 | 150,700.00 | 150,700.00 | 150,675.00 | 150,675.00 | 150,675.00 | 1,200 |
| 2025-07-07 | 150,375.00 | 151,000.00 | 150,375.00 | 150,700.00 | 150,700.00 | 1,400 |
| 2025-07-04 | 151,950.00 | 152,000.00 | 150,550.00 | 150,550.00 | 150,550.00 | 1,900 |
| 2025-07-03 | 151,950.00 | 152,000.00 | 151,900.00 | 151,950.00 | 151,950.00 | 600 |
| 2025-07-02 | 151,950.00 | 151,950.00 | 150,500.00 | 151,950.00 | 151,950.00 | 900 |
| 2025-07-01 | 152,500.00 | 152,500.00 | 152,000.00 | 152,000.00 | 152,000.00 | 500 |
| 2025-06-30 | 152,500.00 | 152,500.00 | 152,000.00 | 152,000.00 | 152,000.00 | 1,700 |
| 2025-06-26 | 154,000.00 | 154,000.00 | 153,950.00 | 153,950.00 | 153,950.00 | 700 |
| 2025-06-25 | 150,600.00 | 154,750.00 | 150,600.00 | 154,000.00 | 154,000.00 | 1,100 |
| 2025-06-24 | 148,025.00 | 150,600.00 | 148,000.00 | 150,600.00 | 150,600.00 | 1,000 |
| 2025-06-23 | 150,625.00 | 150,625.00 | 148,000.00 | 148,000.00 | 148,000.00 | 1,200 |
| 2025-06-20 | 151,525.00 | 151,525.00 | 150,650.00 | 150,675.00 | 150,675.00 | 1,600 |
| 2025-06-19 | 153,000.00 | 153,000.00 | 151,525.00 | 151,525.00 | 151,525.00 | 800 |
| 2025-06-18 | 153,550.00 | 153,575.00 | 153,000.00 | 153,000.00 | 153,000.00 | 1,100 |
| 2025-06-17 | 153,700.00 | 153,700.00 | 153,500.00 | 153,500.00 | 153,500.00 | 1,300 |
| 2025-06-16 | 154,500.00 | 154,500.00 | 153,700.00 | 153,700.00 | 153,700.00 | 2,500 |
| 2025-06-13 | 152,000.00 | 152,025.00 | 152,000.00 | 152,025.00 | 152,025.00 | 1,100 |
| 2025-06-12 | 152,000.00 | 152,000.00 | 151,600.00 | 152,000.00 | 152,000.00 | 2,400 |
| 2025-06-11 | 153,000.00 | 153,525.00 | 152,000.00 | 152,000.00 | 152,000.00 | 2,900 |
| 2025-06-10 | 151,400.00 | 156,500.00 | 151,350.00 | 153,000.00 | 153,000.00 | 5,400 |
| 2025-06-05 | 151,525.00 | 151,850.00 | 151,325.00 | 151,400.00 | 151,400.00 | 5,200 |
| 2025-06-04 | 151,500.00 | 151,550.00 | 151,500.00 | 151,525.00 | 151,525.00 | 1,900 |
| 2025-06-03 | 156,200.00 | 156,200.00 | 151,300.00 | 151,325.00 | 151,325.00 | 6,200 |
| 2025-06-02 | 157,200.00 | 158,100.00 | 156,400.00 | 156,400.00 | 156,400.00 | 5,000 |
| 2025-05-28 | 158,950.00 | 158,950.00 | 157,000.00 | 157,000.00 | 157,000.00 | 2,900 |
| 2025-05-27 | 149,025.00 | 151,025.00 | 149,000.00 | 151,000.00 | 151,000.00 | 2,100 |
| 2025-05-26 | 153,100.00 | 153,200.00 | 141,200.00 | 149,000.00 | 149,000.00 | 6,400 |
| 2025-05-23 | 153,100.00 | 153,100.00 | 152,850.00 | 153,100.00 | 153,100.00 | 900 |
| 2025-05-22 | 155,000.00 | 155,000.00 | 152,550.00 | 152,550.00 | 152,550.00 | 3,500 |
| 2025-05-21 | 156,075.00 | 156,075.00 | 151,650.00 | 151,975.00 | 151,975.00 | 3,800 |
| 2025-05-20 | 157,800.00 | 157,800.00 | 156,000.00 | 156,000.00 | 156,000.00 | 3,000 |
| 2025-05-19 | 158,050.00 | 158,100.00 | 157,800.00 | 157,800.00 | 157,800.00 | 2,800 |
| 2025-05-16 | 158,400.00 | 158,400.00 | 157,800.00 | 158,050.00 | 158,050.00 | 2,800 |
| 2025-05-15 | 158,425.00 | 158,425.00 | 157,800.00 | 158,400.00 | 158,400.00 | 4,700 |
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.