Price History - DCII

Kembali ke Company
Ticker: DCII
Company: PT DCI Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 188,175.00 189,000.00 188,175.00 188,900.00 700 0
03-Aug-2026 182,500.00 190,450.00 182,300.00 188,175.00 900 0
31-Jul-2026 191,350.00 191,350.00 191,350.00 191,350.00 400 0
30-Jul-2026 191,350.00 191,350.00 191,350.00 191,350.00 500 0
29-Jul-2026 191,375.00 191,375.00 191,375.00 191,375.00 100 0
28-Jul-2026 191,350.00 191,375.00 191,350.00 191,375.00 200 0
27-Jul-2026 191,400.00 191,400.00 191,375.00 191,375.00 800 0
24-Jul-2026 182,200.00 190,000.00 182,200.00 186,750.00 900 0
23-Jul-2026 191,000.00 195,000.00 182,025.00 190,000.00 1,400 0
22-Jul-2026 191,000.00 191,000.00 191,000.00 191,000.00 300 0
21-Jul-2026 190,875.00 191,050.00 190,775.00 191,000.00 2,200 0
20-Jul-2026 190,775.00 190,775.00 190,775.00 190,775.00 100 0
17-Jul-2026 190,000.00 190,050.00 190,000.00 190,050.00 400 0
16-Jul-2026 179,575.00 197,800.00 179,575.00 197,800.00 400 0
15-Jul-2026 199,000.00 199,000.00 175,500.00 198,675.00 1,000 0
14-Jul-2026 198,725.00 198,725.00 198,400.00 198,725.00 700 0
13-Jul-2026 198,750.00 198,750.00 175,575.00 198,725.00 500 0
10-Jul-2026 198,850.00 198,850.00 198,850.00 198,850.00 0 0
09-Jul-2026 198,850.00 198,850.00 198,850.00 198,850.00 500 0
08-Jul-2026 198,975.00 198,975.00 198,925.00 198,925.00 500 0
07-Jul-2026 198,950.00 198,950.00 198,950.00 198,950.00 100 0
06-Jul-2026 189,850.00 199,000.00 189,850.00 198,950.00 2,900 0
03-Jul-2026 186,000.00 189,900.00 186,000.00 189,775.00 1,000 0
02-Jul-2026 180,500.00 180,500.00 180,500.00 180,500.00 0 0
01-Jul-2026 180,500.00 180,500.00 180,500.00 180,500.00 0 0
30-Jun-2026 180,500.00 180,500.00 180,500.00 180,500.00 100 0
29-Jun-2026 182,000.00 182,000.00 180,500.00 180,500.00 400 0
26-Jun-2026 182,000.00 182,000.00 182,000.00 182,000.00 200 0
25-Jun-2026 189,000.00 189,000.00 189,000.00 189,000.00 0 0
24-Jun-2026 188,975.00 189,000.00 188,975.00 189,000.00 1,000 0
23-Jun-2026 189,000.00 189,500.00 189,000.00 189,000.00 2,500 0
22-Jun-2026 189,000.00 189,000.00 189,000.00 189,000.00 0 0
19-Jun-2026 189,000.00 189,000.00 189,000.00 189,000.00 0 0
18-Jun-2026 189,000.00 189,000.00 189,000.00 189,000.00 700 0
17-Jun-2026 188,800.00 189,025.00 188,800.00 189,000.00 700 0
15-Jun-2026 188,800.00 191,800.00 188,800.00 191,100.00 1,200 0
12-Jun-2026 188,825.00 188,825.00 188,775.00 188,800.00 1,800 0
11-Jun-2026 188,750.00 188,775.00 188,675.00 188,775.00 1,500 0
10-Jun-2026 173,500.00 190,000.00 173,500.00 180,150.00 2,300 0
09-Jun-2026 170,000.00 173,500.00 170,000.00 173,500.00 1,300 0
08-Jun-2026 180,250.00 180,250.00 170,000.00 170,000.00 3,800 0
05-Jun-2026 190,625.00 190,625.00 180,100.00 180,250.00 500 0
04-Jun-2026 190,800.00 190,800.00 190,650.00 190,650.00 300 0
03-Jun-2026 194,500.00 194,500.00 191,000.00 191,000.00 1,200 0
02-Jun-2026 195,000.00 195,000.00 190,000.00 190,025.00 1,200 0
29-May-2026 200,000.00 200,000.00 195,000.00 195,000.00 1,100 0
28-May-2026 193,000.00 193,000.00 193,000.00 193,000.00 0 0
27-May-2026 193,000.00 193,000.00 193,000.00 193,000.00 0 0
26-May-2026 193,000.00 193,000.00 193,000.00 193,000.00 400 0
25-May-2026 193,000.00 193,000.00 193,000.00 193,000.00 500 0
22-May-2026 190,000.00 193,000.00 189,900.00 193,000.00 700 0
21-May-2026 190,000.00 190,000.00 190,000.00 190,000.00 100 0
20-May-2026 197,500.00 197,500.00 182,000.00 190,000.00 2,400 0
19-May-2026 197,750.00 197,750.00 197,500.00 197,500.00 600 0
18-May-2026 199,000.00 199,000.00 197,250.00 197,750.00 1,900 0
15-May-2026 203,000.00 203,000.00 203,000.00 203,000.00 0 0
14-May-2026 203,000.00 203,000.00 203,000.00 203,000.00 0 0
13-May-2026 203,000.00 203,000.00 203,000.00 203,000.00 200 0
12-May-2026 209,000.00 209,000.00 199,000.00 203,000.00 1,500 0
11-May-2026 209,000.00 209,000.00 209,000.00 209,000.00 700 0
08-May-2026 210,900.00 210,900.00 209,000.00 209,000.00 1,100 0
07-May-2026 203,200.00 207,500.00 203,200.00 207,450.00 2,800 0
06-May-2026 204,000.00 205,025.00 203,200.00 203,200.00 2,600 0
05-May-2026 198,000.00 198,250.00 198,000.00 198,250.00 700 0
04-May-2026 198,250.00 198,250.00 198,100.00 198,250.00 2,500 0
30-Apr-2026 198,250.00 198,250.00 198,250.00 198,250.00 100 0
29-Apr-2026 198,750.00 198,750.00 198,750.00 198,750.00 200 0
28-Apr-2026 198,750.00 198,750.00 185,300.00 198,750.00 500 0
27-Apr-2026 198,925.00 198,950.00 198,800.00 198,850.00 1,500 0
24-Apr-2026 199,050.00 199,050.00 199,000.00 199,000.00 400 0
23-Apr-2026 199,050.00 199,050.00 199,025.00 199,050.00 1,300 0
22-Apr-2026 199,025.00 199,075.00 199,025.00 199,075.00 300 0
21-Apr-2026 199,200.00 199,200.00 199,000.00 199,000.00 600 0
20-Apr-2026 199,200.00 199,200.00 199,200.00 199,200.00 300 0
17-Apr-2026 199,300.00 199,400.00 199,200.00 199,300.00 800 0
16-Apr-2026 199,300.00 199,300.00 199,300.00 199,300.00 300 0
15-Apr-2026 199,000.00 199,300.00 199,000.00 199,300.00 500 0
14-Apr-2026 201,300.00 201,400.00 186,000.00 199,000.00 1,500 0
13-Apr-2026 201,825.00 201,825.00 201,300.00 201,300.00 300 0
10-Apr-2026 201,825.00 201,825.00 201,825.00 201,825.00 200 0
09-Apr-2026 201,825.00 201,825.00 201,825.00 201,825.00 400 0
08-Apr-2026 201,825.00 202,000.00 201,500.00 201,825.00 2,200 0
07-Apr-2026 201,825.00 201,825.00 201,825.00 201,825.00 200 0
06-Apr-2026 201,800.00 201,825.00 201,800.00 201,825.00 600 0
02-Apr-2026 201,025.00 201,850.00 201,025.00 201,825.00 1,100 0
01-Apr-2026 209,725.00 209,725.00 209,450.00 209,700.00 1,300 0
31-Mar-2026 209,750.00 209,750.00 209,700.00 209,725.00 900 0
30-Mar-2026 200,275.00 210,000.00 200,275.00 209,750.00 1,200 0
27-Mar-2026 200,275.00 200,275.00 200,275.00 200,275.00 700 0
26-Mar-2026 190,500.00 200,275.00 190,500.00 200,275.00 700 0
25-Mar-2026 200,100.00 205,000.00 200,050.00 205,000.00 1,600 0
17-Mar-2026 210,000.00 210,000.00 208,975.00 208,975.00 600 0
16-Mar-2026 201,125.00 214,875.00 197,525.00 197,525.00 1,200 0
13-Mar-2026 199,075.00 215,850.00 199,000.00 200,800.00 800 0
12-Mar-2026 204,950.00 218,000.00 204,950.00 218,000.00 300 0
11-Mar-2026 205,000.00 205,000.00 205,000.00 205,000.00 300 0
10-Mar-2026 210,000.00 210,000.00 205,000.00 205,000.00 1,100 0
09-Mar-2026 205,000.00 219,975.00 205,000.00 210,000.00 1,400 0
06-Mar-2026 205,000.00 205,500.00 205,000.00 205,000.00 1,300 0
05-Mar-2026 200,125.00 201,100.00 200,125.00 201,100.00 700 0