PT DCI Indonesia Tbk(ID:DCII)
Rp146,500.00-250.00 (-0.17%)
ID:DCII
PT DCI Indonesia Tbk historical prices
Rp146,500.00
At close:-250.00 (-0.17%)
PT DCI Indonesia Tbk (DCII) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 146,500.00 | 146,500.00 | 146,500.00 | 146,500.00 | 146,500.00 | -0.17% | 500 | 0.78 |
| Nov 10, 2026 | 146,500.00 | 146,750.00 | 146,500.00 | 146,750.00 | 146,750.00 | -6.78% | 600 | 0.94 |
| Nov 09, 2026 | 156,000.00 | 156,000.00 | 146,425.00 | 146,500.00 | 146,500.00 | -6.94% | 2,300 | 3.79 |
| Nov 06, 2026 | 162,000.00 | 162,000.00 | 157,425.00 | 157,425.00 | 157,425.00 | -6.99% | 1,200 | 1.98 |
| Nov 05, 2026 | 169,350.00 | 169,350.00 | 169,250.00 | 169,250.00 | 169,250.00 | -2.17% | 300 | 0.49 |
| Nov 04, 2026 | 173,000.00 | 173,000.00 | 162,000.00 | 173,000.00 | 173,000.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 173,000.00 | 173,000.00 | 163,000.00 | 173,000.00 | 173,000.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 174,950.00 | 174,950.00 | 165,000.00 | 173,000.00 | 173,000.00 | -1.13% | 1,200 | 1.67 |
| Oct 30, 2026 | 174,975.00 | 174,975.00 | 174,975.00 | 174,975.00 | 174,975.00 | 0.00% | 100 | 0.14 |
| Oct 29, 2026 | 174,975.00 | 174,975.00 | 174,975.00 | 174,975.00 | 174,975.00 | 0.00% | 100 | 0.13 |
| Oct 28, 2026 | 174,975.00 | 174,975.00 | 170,000.00 | 174,975.00 | 174,975.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 175,000.00 | 175,000.00 | 174,975.00 | 174,975.00 | 174,975.00 | -2.78% | 1,400 | 1.90 |
| Oct 26, 2026 | 180,000.00 | 180,000.00 | 179,725.00 | 179,975.00 | 179,975.00 | -0.57% | 500 | 0.69 |
| Oct 23, 2026 | 182,875.00 | 182,875.00 | 180,800.00 | 181,000.00 | 181,000.00 | -1.08% | 1,200 | 1.68 |
| Oct 22, 2026 | 183,000.00 | 183,000.00 | 182,975.00 | 182,975.00 | 182,975.00 | 0.00% | 600 | 0.84 |
| Oct 21, 2026 | 182,750.00 | 183,000.00 | 182,750.00 | 182,975.00 | 182,975.00 | -0.97% | 1,300 | 1.83 |
| Oct 20, 2026 | 185,300.00 | 185,300.00 | 184,775.00 | 184,775.00 | 184,775.00 | -1.14% | 1,000 | 1.40 |
| Oct 19, 2026 | 188,175.00 | 188,200.00 | 186,750.00 | 186,900.00 | 186,900.00 | -0.68% | 2,600 | 3.83 |
| Oct 16, 2026 | 192,900.00 | 192,900.00 | 179,975.00 | 188,175.00 | 188,175.00 | -2.50% | 2,800 | 4.18 |
| Oct 15, 2026 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | -0.01% | 500 | 0.75 |
| Oct 14, 2026 | 193,000.00 | 193,025.00 | 193,000.00 | 193,025.00 | 193,025.00 | -0.12% | 800 | 1.22 |
| Oct 13, 2026 | 193,100.00 | 193,250.00 | 193,100.00 | 193,250.00 | 193,250.00 | -3.12% | 900 | 1.39 |
| Oct 12, 2026 | 199,475.00 | 199,475.00 | 193,025.00 | 199,475.00 | 199,475.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 199,475.00 | 199,475.00 | 199,475.00 | 199,475.00 | 199,475.00 | 0.00% | 100 | 0.15 |
| Oct 08, 2026 | 199,475.00 | 199,475.00 | 199,475.00 | 199,475.00 | 199,475.00 | -0.03% | 200 | 0.29 |
| Oct 07, 2026 | 199,525.00 | 199,525.00 | 199,525.00 | 199,525.00 | 199,525.00 | -0.01% | 200 | 0.30 |
| Oct 06, 2026 | 194,600.00 | 199,800.00 | 194,600.00 | 199,550.00 | 199,550.00 | +2.54% | 500 | 0.74 |
| Oct 05, 2026 | 200,800.00 | 200,800.00 | 194,500.00 | 194,600.00 | 194,600.00 | -3.14% | 700 | 1.04 |
| Oct 02, 2026 | 201,250.00 | 201,250.00 | 200,900.00 | 200,900.00 | 200,900.00 | +3.66% | 400 | 0.60 |
| Oct 01, 2026 | 193,400.00 | 193,800.00 | 193,200.00 | 193,800.00 | 193,800.00 | -2.12% | 800 | 1.14 |
| Sep 30, 2026 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 0.00% | 200 | 0.28 |
| Sep 29, 2026 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 0.00% | 1,300 | 1.87 |
| Sep 28, 2026 | 198,000.00 | 198,000.00 | 193,500.00 | 198,000.00 | 198,000.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 201,000.00 | 201,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | -1.49% | 600 | 0.88 |
| Sep 24, 2026 | 198,000.00 | 201,000.00 | 198,000.00 | 201,000.00 | 201,000.00 | +1.52% | 200 | 0.29 |
| Sep 23, 2026 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 0.00% | 100 | 0.14 |
| Sep 22, 2026 | 201,775.00 | 201,775.00 | 198,000.00 | 198,000.00 | 198,000.00 | -1.87% | 300 | 0.44 |
| Sep 21, 2026 | 202,000.00 | 202,000.00 | 201,775.00 | 201,775.00 | 201,775.00 | -0.09% | 700 | 1.01 |
| Sep 18, 2026 | 202,000.00 | 202,000.00 | 201,950.00 | 201,950.00 | 201,950.00 | +3.14% | 800 | 1.12 |
| Sep 17, 2026 | 193,000.00 | 195,800.00 | 193,000.00 | 195,800.00 | 195,800.00 | +1.50% | 700 | 0.99 |
| Sep 16, 2026 | 192,250.00 | 192,900.00 | 192,250.00 | 192,900.00 | 192,900.00 | -3.22% | 300 | 0.43 |
| Sep 15, 2026 | 199,350.00 | 199,350.00 | 199,325.00 | 199,325.00 | 199,325.00 | 0.00% | 700 | 1.00 |
| Sep 14, 2026 | 199,325.00 | 199,325.00 | 199,325.00 | 199,325.00 | 199,325.00 | -0.88% | 200 | 0.28 |
| Sep 11, 2026 | 201,100.00 | 201,100.00 | 201,100.00 | 201,100.00 | 201,100.00 | 0.00% | 300 | 0.43 |
| Sep 10, 2026 | 201,600.00 | 202,275.00 | 201,100.00 | 201,100.00 | 201,100.00 | -0.25% | 1,000 | 1.41 |
| Sep 09, 2026 | 201,600.00 | 201,600.00 | 201,600.00 | 201,600.00 | 201,600.00 | 0.00% | 300 | 0.41 |
| Sep 08, 2026 | 200,975.00 | 201,600.00 | 200,925.00 | 201,600.00 | 201,600.00 | +0.30% | 1,200 | 1.63 |
| Sep 07, 2026 | 201,200.00 | 201,275.00 | 201,000.00 | 201,000.00 | 201,000.00 | -0.10% | 900 | 1.19 |
| Sep 04, 2026 | 201,000.00 | 201,250.00 | 201,000.00 | 201,200.00 | 201,200.00 | +0.10% | 500 | 0.65 |
| Sep 03, 2026 | 200,200.00 | 201,000.00 | 200,200.00 | 201,000.00 | 201,000.00 | +0.47% | 200 | 0.24 |
