Price History - DCII

Kembali ke Company
Ticker: DCII
Company: PT DCI Indonesia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 36,800.00 36,825.00 36,800.00 36,825.00 200 0
25-Oct-2022 36,800.00 36,800.00 36,800.00 36,800.00 400 0
24-Oct-2022 36,800.00 36,800.00 36,800.00 36,800.00 100 0
21-Oct-2022 36,800.00 36,800.00 36,800.00 36,800.00 200 0
20-Oct-2022 36,900.00 36,900.00 36,800.00 36,800.00 600 0
19-Oct-2022 36,975.00 36,975.00 36,900.00 36,900.00 200 0
18-Oct-2022 36,975.00 36,975.00 36,975.00 36,975.00 0 0
17-Oct-2022 36,975.00 36,975.00 36,975.00 36,975.00 100 0
14-Oct-2022 36,975.00 36,975.00 36,975.00 36,975.00 100 0
13-Oct-2022 37,225.00 37,225.00 36,975.00 36,975.00 200 0
12-Oct-2022 37,225.00 37,225.00 37,225.00 37,225.00 100 0
11-Oct-2022 37,250.00 37,250.00 37,250.00 37,250.00 0 0
10-Oct-2022 37,250.00 37,250.00 37,250.00 37,250.00 100 0
07-Oct-2022 37,250.00 37,250.00 37,250.00 37,250.00 0 0
06-Oct-2022 37,300.00 37,300.00 37,250.00 37,250.00 900 0
05-Oct-2022 37,300.00 37,300.00 37,300.00 37,300.00 100 0
04-Oct-2022 36,800.00 36,800.00 36,800.00 36,800.00 300 0
03-Oct-2022 36,750.00 36,800.00 36,750.00 36,800.00 500 0
30-Sep-2022 36,750.00 36,750.00 36,750.00 36,750.00 100 0
29-Sep-2022 36,700.00 36,700.00 36,700.00 36,700.00 500 0
28-Sep-2022 37,800.00 37,800.00 36,700.00 36,700.00 1,600 0
27-Sep-2022 38,000.00 38,000.00 37,800.00 37,800.00 400 0
26-Sep-2022 38,000.00 38,225.00 38,000.00 38,000.00 1,100 0
23-Sep-2022 38,000.00 38,200.00 38,000.00 38,000.00 1,800 0
22-Sep-2022 37,975.00 37,975.00 37,975.00 37,975.00 0 0
21-Sep-2022 36,800.00 38,000.00 36,700.00 37,975.00 1,800 0
20-Sep-2022 37,000.00 37,000.00 36,700.00 36,700.00 900 0
19-Sep-2022 37,800.00 37,800.00 37,000.00 37,000.00 300 0
16-Sep-2022 37,800.00 37,800.00 37,800.00 37,800.00 2,700 0
15-Sep-2022 38,500.00 38,500.00 37,800.00 37,800.00 3,200 0
14-Sep-2022 38,500.00 38,500.00 38,500.00 38,500.00 1,100 0
13-Sep-2022 38,500.00 38,500.00 37,800.00 37,800.00 5,500 0
12-Sep-2022 38,500.00 38,500.00 38,500.00 38,500.00 600 0
09-Sep-2022 38,200.00 38,500.00 38,200.00 38,500.00 800 0
08-Sep-2022 38,250.00 38,250.00 38,200.00 38,200.00 1,300 0
07-Sep-2022 37,900.00 37,950.00 37,900.00 37,950.00 400 0
06-Sep-2022 37,900.00 37,900.00 37,900.00 37,900.00 500 0
05-Sep-2022 38,200.00 38,200.00 38,000.00 38,000.00 800 0
02-Sep-2022 38,275.00 38,500.00 38,275.00 38,475.00 1,200 0
01-Sep-2022 38,075.00 38,100.00 38,075.00 38,100.00 200 0
31-Aug-2022 38,000.00 38,000.00 38,000.00 38,000.00 100 0
30-Aug-2022 38,000.00 38,000.00 38,000.00 38,000.00 100 0
29-Aug-2022 38,150.00 38,150.00 38,000.00 38,000.00 800 0
26-Aug-2022 38,100.00 39,200.00 38,100.00 38,150.00 1,800 0
25-Aug-2022 38,375.00 38,375.00 38,150.00 38,150.00 500 0
24-Aug-2022 39,000.00 39,000.00 38,400.00 38,400.00 1,900 0
23-Aug-2022 35,850.00 35,850.00 35,850.00 35,850.00 0 0
22-Aug-2022 35,850.00 35,850.00 35,850.00 35,850.00 0 0
19-Aug-2022 36,000.00 36,000.00 35,850.00 35,850.00 300 0
18-Aug-2022 35,950.00 35,950.00 35,850.00 35,850.00 1,500 0
16-Aug-2022 35,950.00 35,950.00 35,950.00 35,950.00 0 0
15-Aug-2022 35,950.00 35,950.00 35,950.00 35,950.00 700 0
12-Aug-2022 35,950.00 36,125.00 35,950.00 35,950.00 300 0
11-Aug-2022 36,100.00 36,175.00 36,100.00 36,150.00 1,900 0
10-Aug-2022 36,100.00 36,100.00 36,100.00 36,100.00 200 0
09-Aug-2022 36,100.00 36,100.00 36,100.00 36,100.00 100 0
08-Aug-2022 36,100.00 36,100.00 36,100.00 36,100.00 100 0
05-Aug-2022 36,100.00 36,125.00 36,100.00 36,100.00 700 0
04-Aug-2022 36,075.00 36,100.00 35,750.00 36,100.00 4,800 0
03-Aug-2022 36,075.00 36,075.00 36,075.00 36,075.00 0 0
02-Aug-2022 36,050.00 36,075.00 36,050.00 36,075.00 700 0
01-Aug-2022 36,200.00 36,200.00 36,000.00 36,025.00 400 0
29-Jul-2022 35,600.00 36,025.00 35,600.00 36,000.00 1,600 0
28-Jul-2022 35,550.00 35,600.00 35,550.00 35,600.00 300 0
27-Jul-2022 37,800.00 37,975.00 37,800.00 37,975.00 600 0
26-Jul-2022 38,200.00 38,200.00 37,800.00 37,800.00 700 0
25-Jul-2022 38,600.00 38,600.00 38,500.00 38,500.00 600 0
22-Jul-2022 39,800.00 39,800.00 39,500.00 39,500.00 300 0
21-Jul-2022 40,250.00 42,500.00 39,875.00 40,000.00 10,200 0
20-Jul-2022 40,500.00 40,500.00 40,500.00 40,500.00 0 0
19-Jul-2022 40,500.00 40,500.00 40,500.00 40,500.00 100 0
18-Jul-2022 41,100.00 41,100.00 40,500.00 40,500.00 500 0
15-Jul-2022 41,500.00 41,500.00 41,300.00 41,300.00 200 0
14-Jul-2022 41,625.00 41,625.00 41,625.00 41,625.00 100 0
13-Jul-2022 41,650.00 41,675.00 41,650.00 41,650.00 1,300 0
12-Jul-2022 40,975.00 43,250.00 40,975.00 41,650.00 8,300 0
11-Jul-2022 41,000.00 41,000.00 41,000.00 41,000.00 500 0
08-Jul-2022 40,400.00 42,000.00 40,400.00 41,000.00 10,100 0
07-Jul-2022 39,900.00 39,925.00 39,900.00 39,900.00 1,100 0
06-Jul-2022 38,000.00 40,000.00 38,000.00 39,900.00 10,600 0
05-Jul-2022 35,850.00 38,600.00 35,850.00 38,000.00 9,400 0
04-Jul-2022 38,550.00 38,550.00 36,000.00 36,000.00 900 0
01-Jul-2022 36,850.00 38,600.00 36,050.00 38,550.00 5,800 0
30-Jun-2022 34,975.00 38,250.00 34,975.00 36,750.00 12,800 0
29-Jun-2022 31,975.00 35,400.00 31,975.00 34,950.00 15,200 0
28-Jun-2022 31,975.00 31,975.00 31,975.00 31,975.00 0 0
27-Jun-2022 31,975.00 31,975.00 31,975.00 31,975.00 0 0
24-Jun-2022 31,975.00 31,975.00 31,975.00 31,975.00 100 0
23-Jun-2022 31,975.00 31,975.00 31,975.00 31,975.00 0 0
22-Jun-2022 32,150.00 32,150.00 31,975.00 31,975.00 300 0
21-Jun-2022 32,725.00 32,725.00 32,400.00 32,400.00 600 0
20-Jun-2022 32,500.00 32,500.00 32,500.00 32,500.00 3,000 0
17-Jun-2022 32,500.00 32,500.00 32,500.00 32,500.00 100 0
16-Jun-2022 32,500.00 32,525.00 32,500.00 32,500.00 1,900 0
15-Jun-2022 32,500.00 32,500.00 32,500.00 32,500.00 800 0
14-Jun-2022 32,700.00 32,700.00 32,550.00 32,550.00 1,500 0
13-Jun-2022 34,550.00 34,550.00 32,700.00 32,700.00 500 0
10-Jun-2022 35,000.00 35,000.00 35,000.00 35,000.00 500 0
09-Jun-2022 35,800.00 35,800.00 35,000.00 35,000.00 1,900 0
08-Jun-2022 35,800.00 35,800.00 35,800.00 35,800.00 500 0