DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 158,400.00 | 160,750.00 | 157,050.00 | 158,400.00 | 158,400.00 | 5,500 |
| 2025-05-09 | 159,200.00 | 159,200.00 | 158,250.00 | 158,400.00 | 158,400.00 | 1,900 |
| 2025-05-08 | 160,000.00 | 160,000.00 | 159,200.00 | 159,225.00 | 159,225.00 | 1,100 |
| 2025-05-07 | 157,000.00 | 160,225.00 | 157,000.00 | 160,000.00 | 160,000.00 | 2,800 |
| 2025-05-06 | 160,800.00 | 160,800.00 | 157,000.00 | 157,000.00 | 157,000.00 | 8,600 |
| 2025-05-05 | 165,125.00 | 165,125.00 | 160,000.00 | 160,800.00 | 160,800.00 | 9,000 |
| 2025-05-02 | 167,000.00 | 167,000.00 | 165,050.00 | 165,125.00 | 165,125.00 | 2,200 |
| 2025-04-30 | 168,000.00 | 168,000.00 | 165,000.00 | 165,150.00 | 165,150.00 | 2,600 |
| 2025-04-29 | 168,000.00 | 168,775.00 | 168,000.00 | 168,000.00 | 168,000.00 | 5,800 |
| 2025-04-28 | 167,100.00 | 170,000.00 | 167,100.00 | 168,000.00 | 168,000.00 | 5,000 |
| 2025-04-25 | 166,750.00 | 167,500.00 | 166,750.00 | 166,950.00 | 166,950.00 | 2,900 |
| 2025-04-24 | 164,800.00 | 170,475.00 | 164,800.00 | 166,750.00 | 166,750.00 | 7,500 |
| 2025-04-23 | 169,700.00 | 169,700.00 | 164,100.00 | 164,100.00 | 164,100.00 | 7,600 |
| 2025-04-22 | 174,975.00 | 174,975.00 | 166,750.00 | 167,050.00 | 167,050.00 | 11,300 |
| 2025-04-21 | 151,850.00 | 180,750.00 | 151,850.00 | 170,000.00 | 170,000.00 | 37,200 |
| 2025-04-17 | 152,025.00 | 152,850.00 | 151,850.00 | 151,850.00 | 151,850.00 | 6,200 |
| 2025-04-16 | 151,850.00 | 152,100.00 | 151,850.00 | 152,000.00 | 152,000.00 | 2,900 |
| 2025-04-15 | 150,250.00 | 152,100.00 | 150,250.00 | 151,850.00 | 151,850.00 | 5,000 |
| 2025-04-14 | 151,975.00 | 152,200.00 | 150,200.00 | 150,200.00 | 150,200.00 | 6,100 |
| 2025-04-11 | 154,100.00 | 154,100.00 | 151,600.00 | 151,600.00 | 151,600.00 | 5,800 |
| 2025-04-10 | 160,025.00 | 160,025.00 | 153,100.00 | 154,100.00 | 154,100.00 | 6,900 |
| 2025-04-09 | 149,975.00 | 159,775.00 | 149,500.00 | 153,000.00 | 153,000.00 | 9,900 |
| 2025-04-08 | 142,775.00 | 162,000.00 | 142,775.00 | 150,000.00 | 150,000.00 | 18,800 |
| 2025-03-27 | 168,000.00 | 168,550.00 | 162,000.00 | 167,950.00 | 167,950.00 | 16,000 |
| 2025-03-26 | 169,975.00 | 172,000.00 | 164,950.00 | 167,500.00 | 167,500.00 | 13,400 |
| 2025-03-25 | 166,500.00 | 177,300.00 | 161,000.00 | 165,000.00 | 165,000.00 | 27,900 |
| 2025-03-24 | 152,100.00 | 175,525.00 | 138,950.00 | 164,900.00 | 164,900.00 | 56,800 |
| 2025-03-21 | 198,900.00 | 200,050.00 | 138,950.00 | 152,025.00 | 152,025.00 | 88,200 |
| 2025-03-20 | 150,000.00 | 166,725.00 | 149,750.00 | 166,725.00 | 166,725.00 | 57,000 |
| 2025-03-19 | 99,000.00 | 138,950.00 | 92,650.00 | 138,950.00 | 138,950.00 | 83,200 |
| 2025-03-18 | 126,000.00 | 126,000.00 | 115,800.00 | 115,800.00 | 115,800.00 | 22,700 |
| 2025-03-17 | 144,750.00 | 173,825.00 | 144,750.00 | 144,750.00 | 144,750.00 | 57,600 |
| 2025-03-14 | 226,000.00 | 226,150.00 | 180,925.00 | 180,925.00 | 180,925.00 | 10,400 |
| 2025-03-13 | 226,150.00 | 226,150.00 | 226,150.00 | 226,150.00 | 226,150.00 | 4,300 |
| 2025-03-12 | 205,600.00 | 205,600.00 | 205,600.00 | 205,600.00 | 205,600.00 | 18,500 |
| 2025-03-11 | 186,000.00 | 186,925.00 | 186,000.00 | 186,925.00 | 186,925.00 | 14,800 |
| 2025-03-10 | 169,950.00 | 169,950.00 | 169,950.00 | 169,950.00 | 169,950.00 | 14,600 |
| 2025-03-07 | 154,500.00 | 154,500.00 | 154,500.00 | 154,500.00 | 154,500.00 | 5,200 |
| 2025-03-06 | 140,475.00 | 140,475.00 | 140,475.00 | 140,475.00 | 140,475.00 | 7,900 |
| 2025-03-05 | 127,725.00 | 127,725.00 | 127,725.00 | 127,725.00 | 127,725.00 | 16,000 |
| 2025-03-04 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 0 |
| 2025-03-03 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 0 |
| 2025-02-28 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 0 |
| 2025-02-27 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 0 |
| 2025-02-26 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 19,100 |
| 2025-02-25 | 96,775.00 | 96,775.00 | 96,775.00 | 96,775.00 | 96,775.00 | 0 |
| 2025-02-24 | 83,050.00 | 96,775.00 | 83,050.00 | 96,775.00 | 96,775.00 | 29,400 |
| 2025-02-21 | 74,000.00 | 80,650.00 | 74,000.00 | 80,650.00 | 80,650.00 | 74,700 |
| 2025-02-20 | 64,000.00 | 67,225.00 | 64,000.00 | 67,225.00 | 67,225.00 | 61,700 |
| 2025-02-19 | 46,750.00 | 56,025.00 | 46,750.00 | 56,025.00 | 56,025.00 | 48,000 |
| 2025-02-18 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 900 |
| 2025-02-17 | 47,000.00 | 47,000.00 | 46,700.00 | 46,700.00 | 46,700.00 | 400 |
| 2025-02-14 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 400 |
| 2025-02-13 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 200 |
| 2025-02-12 | 45,700.00 | 46,000.00 | 45,700.00 | 45,700.00 | 45,700.00 | 400 |
| 2025-02-11 | 45,550.00 | 45,700.00 | 45,500.00 | 45,700.00 | 45,700.00 | 800 |
| 2025-02-10 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 100 |
| 2025-02-07 | 45,600.00 | 45,800.00 | 45,600.00 | 45,600.00 | 45,600.00 | 2,100 |
| 2025-02-06 | 48,300.00 | 48,300.00 | 45,300.00 | 45,500.00 | 45,500.00 | 1,000 |
| 2025-02-05 | 46,000.00 | 46,000.00 | 45,000.00 | 45,200.00 | 45,200.00 | 500 |
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.