Price History - DCII

Kembali ke Company
Ticker: DCII
Company: PT DCI Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 199,475.00 199,475.00 199,475.00 199,475.00 100 0
08-Oct-2026 199,475.00 199,475.00 199,475.00 199,475.00 200 0
07-Oct-2026 199,525.00 199,525.00 199,525.00 199,525.00 200 0
06-Oct-2026 194,600.00 199,800.00 194,600.00 199,550.00 500 0
05-Oct-2026 200,800.00 200,800.00 194,500.00 194,600.00 700 0
02-Oct-2026 201,250.00 201,250.00 200,900.00 200,900.00 400 0
01-Oct-2026 193,400.00 193,800.00 193,200.00 193,800.00 800 0
30-Sep-2026 198,000.00 198,000.00 198,000.00 198,000.00 200 0
29-Sep-2026 198,000.00 198,000.00 198,000.00 198,000.00 1,300 0
28-Sep-2026 198,000.00 198,000.00 198,000.00 198,000.00 0 0
25-Sep-2026 201,000.00 201,000.00 198,000.00 198,000.00 600 0
24-Sep-2026 198,000.00 201,000.00 198,000.00 201,000.00 200 0
23-Sep-2026 198,000.00 198,000.00 198,000.00 198,000.00 100 0
22-Sep-2026 201,775.00 201,775.00 198,000.00 198,000.00 300 0
21-Sep-2026 202,000.00 202,000.00 201,775.00 201,775.00 700 0
18-Sep-2026 202,000.00 202,000.00 201,950.00 201,950.00 800 0
17-Sep-2026 193,000.00 195,800.00 193,000.00 195,800.00 700 0
16-Sep-2026 192,250.00 192,900.00 192,250.00 192,900.00 300 0
15-Sep-2026 199,350.00 199,350.00 199,325.00 199,325.00 700 0
14-Sep-2026 199,325.00 199,325.00 199,325.00 199,325.00 200 0
11-Sep-2026 201,100.00 201,100.00 201,100.00 201,100.00 300 0
10-Sep-2026 201,600.00 202,275.00 201,100.00 201,100.00 1,000 0
09-Sep-2026 201,600.00 201,600.00 201,600.00 201,600.00 300 0
08-Sep-2026 200,975.00 201,600.00 200,925.00 201,600.00 1,200 0
07-Sep-2026 201,200.00 201,275.00 201,000.00 201,000.00 900 0
04-Sep-2026 201,000.00 201,250.00 201,000.00 201,200.00 500 0
03-Sep-2026 200,200.00 201,000.00 200,200.00 201,000.00 200 0
02-Sep-2026 192,350.00 200,250.00 192,350.00 200,050.00 1,600 0
01-Sep-2026 200,100.00 200,250.00 185,050.00 192,200.00 1,700 0
31-Aug-2026 200,100.00 200,200.00 200,100.00 200,100.00 600 0
28-Aug-2026 203,700.00 203,700.00 203,250.00 203,250.00 600 0
27-Aug-2026 203,700.00 203,700.00 203,500.00 203,700.00 400 0
26-Aug-2026 203,700.00 203,700.00 203,700.00 203,700.00 200 0
24-Aug-2026 203,700.00 203,700.00 203,700.00 203,700.00 200 0
21-Aug-2026 203,575.00 203,700.00 203,575.00 203,700.00 500 0
20-Aug-2026 205,475.00 205,475.00 203,575.00 203,575.00 700 0
19-Aug-2026 205,475.00 205,475.00 205,475.00 205,475.00 0 0
18-Aug-2026 205,500.00 205,500.00 205,475.00 205,475.00 400 0
14-Aug-2026 206,000.00 206,000.00 206,000.00 206,000.00 700 0
13-Aug-2026 207,050.00 207,050.00 206,000.00 206,000.00 200 0
12-Aug-2026 196,550.00 207,500.00 196,550.00 207,200.00 400 0
11-Aug-2026 206,100.00 206,100.00 195,025.00 196,500.00 1,200 0
10-Aug-2026 205,550.00 206,100.00 205,550.00 206,100.00 800 0
07-Aug-2026 201,600.00 205,550.00 201,475.00 205,550.00 2,900 0
06-Aug-2026 200,000.00 200,025.00 200,000.00 200,000.00 900 0
05-Aug-2026 190,500.00 200,000.00 190,500.00 200,000.00 4,100 0
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