DCI Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 41,600.00 | 43,750.00 | 41,475.00 | 43,750.00 | 43,750.00 | 4,300 |
| 2024-10-30 | 43,025.00 | 43,025.00 | 41,600.00 | 41,600.00 | 41,600.00 | 1,900 |
| 2024-10-29 | 44,500.00 | 44,500.00 | 42,800.00 | 43,025.00 | 43,025.00 | 2,600 |
| 2024-10-28 | 45,350.00 | 45,350.00 | 44,500.00 | 44,500.00 | 44,500.00 | 1,200 |
| 2024-10-25 | 45,900.00 | 45,900.00 | 45,350.00 | 45,350.00 | 45,350.00 | 700 |
| 2024-10-24 | 45,900.00 | 45,925.00 | 45,900.00 | 45,925.00 | 45,925.00 | 1,700 |
| 2024-10-23 | 45,700.00 | 45,800.00 | 45,700.00 | 45,800.00 | 45,800.00 | 300 |
| 2024-10-22 | 46,025.00 | 46,025.00 | 45,400.00 | 45,400.00 | 45,400.00 | 3,600 |
| 2024-10-21 | 46,225.00 | 46,225.00 | 46,000.00 | 46,000.00 | 46,000.00 | 2,300 |
| 2024-10-18 | 46,500.00 | 46,500.00 | 46,350.00 | 46,350.00 | 46,350.00 | 1,800 |
| 2024-10-17 | 46,450.00 | 46,475.00 | 46,450.00 | 46,475.00 | 46,475.00 | 900 |
| 2024-10-16 | 46,375.00 | 46,525.00 | 46,225.00 | 46,450.00 | 46,450.00 | 1,000 |
| 2024-10-15 | 46,750.00 | 46,775.00 | 46,525.00 | 46,575.00 | 46,575.00 | 3,200 |
| 2024-10-14 | 48,000.00 | 48,200.00 | 46,725.00 | 46,725.00 | 46,725.00 | 2,800 |
| 2024-10-11 | 49,475.00 | 49,475.00 | 48,250.00 | 48,250.00 | 48,250.00 | 2,700 |
| 2024-10-10 | 49,525.00 | 49,525.00 | 49,500.00 | 49,500.00 | 49,500.00 | 500 |
| 2024-10-09 | 49,500.00 | 49,550.00 | 49,500.00 | 49,550.00 | 49,550.00 | 900 |
| 2024-10-08 | 49,525.00 | 49,775.00 | 49,525.00 | 49,575.00 | 49,575.00 | 900 |
| 2024-10-07 | 50,025.00 | 50,025.00 | 49,525.00 | 49,525.00 | 49,525.00 | 2,500 |
| 2024-10-04 | 50,800.00 | 50,800.00 | 50,525.00 | 50,525.00 | 50,525.00 | 1,200 |
| 2024-10-03 | 51,950.00 | 51,950.00 | 51,000.00 | 51,000.00 | 51,000.00 | 700 |
| 2024-10-02 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 100 |
| 2024-10-01 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 0 |
| 2024-09-30 | 52,475.00 | 52,475.00 | 51,825.00 | 52,000.00 | 52,000.00 | 1,900 |
| 2024-09-27 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 400 |
| 2024-09-26 | 53,000.00 | 53,000.00 | 51,975.00 | 52,500.00 | 52,500.00 | 8,900 |
| 2024-09-25 | 54,100.00 | 54,100.00 | 53,000.00 | 53,000.00 | 53,000.00 | 4,700 |
| 2024-09-24 | 54,025.00 | 54,300.00 | 53,550.00 | 54,000.00 | 54,000.00 | 6,000 |
| 2024-09-23 | 54,250.00 | 54,250.00 | 53,850.00 | 54,250.00 | 54,250.00 | 9,400 |
| 2024-09-20 | 54,450.00 | 57,600.00 | 53,850.00 | 54,250.00 | 54,250.00 | 18,100 |
| 2024-09-19 | 56,975.00 | 56,975.00 | 54,100.00 | 54,475.00 | 54,475.00 | 7,800 |
| 2024-09-18 | 58,725.00 | 58,850.00 | 56,000.00 | 56,975.00 | 56,975.00 | 15,900 |
| 2024-09-17 | 58,275.00 | 63,800.00 | 58,200.00 | 58,700.00 | 58,700.00 | 30,400 |
| 2024-09-13 | 53,000.00 | 62,600.00 | 53,000.00 | 58,100.00 | 58,100.00 | 69,100 |
| 2024-09-12 | 44,000.00 | 52,200.00 | 44,000.00 | 52,200.00 | 52,200.00 | 39,000 |
| 2024-09-11 | 43,500.00 | 43,750.00 | 43,400.00 | 43,500.00 | 43,500.00 | 6,000 |
| 2024-09-10 | 40,875.00 | 43,800.00 | 40,875.00 | 41,750.00 | 41,750.00 | 2,600 |
| 2024-09-09 | 40,875.00 | 40,875.00 | 40,875.00 | 40,875.00 | 40,875.00 | 1,000 |
| 2024-09-06 | 40,900.00 | 40,900.00 | 40,875.00 | 40,875.00 | 40,875.00 | 1,700 |
| 2024-09-05 | 41,300.00 | 41,300.00 | 41,100.00 | 41,150.00 | 41,150.00 | 1,300 |
| 2024-09-04 | 40,350.00 | 41,450.00 | 40,025.00 | 41,450.00 | 41,450.00 | 1,100 |
| 2024-09-03 | 43,400.00 | 43,400.00 | 39,250.00 | 40,275.00 | 40,275.00 | 4,600 |
| 2024-09-02 | 40,000.00 | 43,800.00 | 39,975.00 | 43,800.00 | 43,800.00 | 2,300 |
| 2024-08-30 | 40,025.00 | 40,025.00 | 39,900.00 | 40,000.00 | 40,000.00 | 1,400 |
| 2024-08-29 | 40,025.00 | 40,025.00 | 40,025.00 | 40,025.00 | 40,025.00 | 300 |
| 2024-08-28 | 39,300.00 | 40,025.00 | 39,200.00 | 40,025.00 | 40,025.00 | 3,800 |
| 2024-08-27 | 41,025.00 | 41,025.00 | 41,025.00 | 41,025.00 | 41,025.00 | 0 |
| 2024-08-26 | 41,025.00 | 41,025.00 | 41,025.00 | 41,025.00 | 41,025.00 | 300 |
| 2024-08-23 | 41,350.00 | 41,350.00 | 41,025.00 | 41,025.00 | 41,025.00 | 600 |
| 2024-08-22 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 100 |
| 2024-08-21 | 42,525.00 | 42,525.00 | 40,500.00 | 41,850.00 | 41,850.00 | 1,700 |
| 2024-08-20 | 41,900.00 | 41,900.00 | 40,700.00 | 41,850.00 | 41,850.00 | 800 |
| 2024-08-19 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 200 |
| 2024-08-16 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 100 |
| 2024-08-15 | 42,000.00 | 42,000.00 | 41,900.00 | 41,900.00 | 41,900.00 | 400 |
| 2024-08-14 | 41,825.00 | 42,000.00 | 41,825.00 | 42,000.00 | 42,000.00 | 1,100 |
| 2024-08-13 | 41,900.00 | 41,900.00 | 41,875.00 | 41,875.00 | 41,875.00 | 1,200 |
| 2024-08-12 | 39,250.00 | 41,900.00 | 39,250.00 | 41,900.00 | 41,900.00 | 400 |
| 2024-08-09 | 39,225.00 | 39,250.00 | 39,225.00 | 39,250.00 | 39,250.00 | 200 |
| 2024-08-08 | 39,275.00 | 39,275.00 | 39,250.00 | 39,250.00 | 39,250.00 | 300 |
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.