DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 49,500.00 | 49,500.00 | 46,000.00 | 46,000.00 | 46,000.00 | 500 |
| 2025-02-03 | 46,500.00 | 49,500.00 | 46,500.00 | 49,500.00 | 49,500.00 | 2,400 |
| 2025-01-31 | 46,475.00 | 46,500.00 | 46,475.00 | 46,500.00 | 46,500.00 | 1,100 |
| 2025-01-30 | 46,550.00 | 46,550.00 | 46,525.00 | 46,550.00 | 46,550.00 | 2,700 |
| 2025-01-24 | 46,550.00 | 46,575.00 | 45,000.00 | 45,000.00 | 45,000.00 | 800 |
| 2025-01-23 | 46,550.00 | 46,600.00 | 46,550.00 | 46,550.00 | 46,550.00 | 2,200 |
| 2025-01-22 | 46,875.00 | 46,875.00 | 41,200.00 | 46,525.00 | 46,525.00 | 4,400 |
| 2025-01-21 | 41,350.00 | 41,350.00 | 41,300.00 | 41,300.00 | 41,300.00 | 1,400 |
| 2025-01-20 | 41,225.00 | 41,225.00 | 41,225.00 | 41,225.00 | 41,225.00 | 1,100 |
| 2025-01-17 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2025-01-16 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2025-01-15 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 400 |
| 2025-01-14 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2025-01-13 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 100 |
| 2025-01-10 | 44,000.00 | 44,000.00 | 40,100.00 | 41,150.00 | 41,150.00 | 900 |
| 2025-01-09 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 200 |
| 2025-01-08 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 500 |
| 2025-01-07 | 44,250.00 | 44,500.00 | 44,250.00 | 44,500.00 | 44,500.00 | 900 |
| 2025-01-06 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 300 |
| 2025-01-03 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 0 |
| 2025-01-02 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 0 |
| 2024-12-30 | 42,000.00 | 42,100.00 | 42,000.00 | 42,100.00 | 42,100.00 | 600 |
| 2024-12-27 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 100 |
| 2024-12-24 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 100 |
| 2024-12-23 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 200 |
| 2024-12-20 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 200 |
| 2024-12-19 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 5,000 |
| 2024-12-18 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 100 |
| 2024-12-17 | 42,800.00 | 42,800.00 | 42,500.00 | 42,500.00 | 42,500.00 | 600 |
| 2024-12-16 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 0 |
| 2024-12-13 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 200 |
| 2024-12-12 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 0 |
| 2024-12-11 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 400 |
| 2024-12-10 | 45,500.00 | 46,000.00 | 42,000.00 | 42,500.00 | 42,500.00 | 500 |
| 2024-12-09 | 40,500.00 | 46,000.00 | 40,500.00 | 46,000.00 | 46,000.00 | 400 |
| 2024-12-06 | 44,525.00 | 44,525.00 | 44,500.00 | 44,500.00 | 44,500.00 | 500 |
| 2024-12-05 | 44,525.00 | 44,525.00 | 44,525.00 | 44,525.00 | 44,525.00 | 500 |
| 2024-12-04 | 45,575.00 | 45,625.00 | 44,525.00 | 44,525.00 | 44,525.00 | 400 |
| 2024-12-03 | 45,575.00 | 45,625.00 | 45,575.00 | 45,625.00 | 45,625.00 | 1,500 |
| 2024-12-02 | 45,875.00 | 45,875.00 | 45,625.00 | 45,625.00 | 45,625.00 | 200 |
| 2024-11-29 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 100 |
| 2024-11-28 | 44,775.00 | 46,100.00 | 44,775.00 | 46,100.00 | 46,100.00 | 500 |
| 2024-11-26 | 44,700.00 | 44,775.00 | 44,700.00 | 44,775.00 | 44,775.00 | 600 |
| 2024-11-25 | 44,775.00 | 44,775.00 | 44,775.00 | 44,775.00 | 44,775.00 | 200 |
| 2024-11-22 | 44,775.00 | 44,775.00 | 44,775.00 | 44,775.00 | 44,775.00 | 100 |
| 2024-11-21 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 300 |
| 2024-11-20 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 800 |
| 2024-11-19 | 40,600.00 | 46,250.00 | 40,600.00 | 44,800.00 | 44,800.00 | 2,500 |
| 2024-11-18 | 40,600.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 600 |
| 2024-11-15 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 0 |
| 2024-11-14 | 40,650.00 | 40,650.00 | 40,600.00 | 40,600.00 | 40,600.00 | 300 |
| 2024-11-13 | 41,000.00 | 41,000.00 | 40,900.00 | 40,900.00 | 40,900.00 | 1,100 |
| 2024-11-12 | 40,750.00 | 41,000.00 | 40,700.00 | 41,000.00 | 41,000.00 | 1,400 |
| 2024-11-11 | 40,000.00 | 40,700.00 | 40,000.00 | 40,700.00 | 40,700.00 | 200 |
| 2024-11-08 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 700 |
| 2024-11-07 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0 |
| 2024-11-06 | 44,000.00 | 44,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 1,700 |
| 2024-11-05 | 44,025.00 | 44,025.00 | 44,025.00 | 44,025.00 | 44,025.00 | 200 |
| 2024-11-04 | 44,400.00 | 44,650.00 | 44,400.00 | 44,425.00 | 44,425.00 | 800 |
| 2024-11-01 | 43,750.00 | 44,400.00 | 43,750.00 | 44,400.00 | 44,400.00 | 1,400 |
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.