Price History - DCII

Kembali ke Company
Ticker: DCII
Company: PT DCI Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 37,075.00 37,075.00 37,075.00 37,075.00 600 0
28-Dec-2022 37,075.00 37,075.00 37,075.00 37,075.00 200 0
27-Dec-2022 37,050.00 37,075.00 37,050.00 37,075.00 1,400 0
26-Dec-2022 37,075.00 37,075.00 37,075.00 37,075.00 500 0
23-Dec-2022 37,075.00 37,075.00 37,000.00 37,075.00 500 0
22-Dec-2022 37,075.00 37,075.00 37,075.00 37,075.00 400 0
21-Dec-2022 37,075.00 37,075.00 37,075.00 37,075.00 300 0
20-Dec-2022 36,850.00 37,100.00 36,850.00 37,100.00 800 0
19-Dec-2022 37,225.00 37,225.00 37,175.00 37,175.00 300 0
16-Dec-2022 36,000.00 37,275.00 36,000.00 37,225.00 1,000 0
15-Dec-2022 33,900.00 36,000.00 33,900.00 36,000.00 900 0
14-Dec-2022 33,900.00 33,900.00 33,900.00 33,900.00 100 0
13-Dec-2022 34,100.00 34,100.00 34,100.00 34,100.00 300 0
12-Dec-2022 34,400.00 34,400.00 34,300.00 34,350.00 400 0
09-Dec-2022 34,400.00 34,400.00 34,400.00 34,400.00 300 0
08-Dec-2022 35,650.00 35,650.00 35,650.00 35,650.00 100 0
07-Dec-2022 35,750.00 35,750.00 35,700.00 35,700.00 200 0
06-Dec-2022 36,000.00 36,000.00 35,750.00 35,750.00 500 0
05-Dec-2022 36,100.00 36,100.00 36,000.00 36,000.00 500 0
02-Dec-2022 36,325.00 36,325.00 36,325.00 36,325.00 200 0
01-Dec-2022 36,400.00 36,400.00 36,400.00 36,400.00 0 0
30-Nov-2022 36,400.00 36,400.00 36,400.00 36,400.00 100 0
29-Nov-2022 36,450.00 36,450.00 36,450.00 36,450.00 100 0
28-Nov-2022 36,475.00 36,475.00 36,475.00 36,475.00 0 0
25-Nov-2022 36,475.00 36,475.00 36,475.00 36,475.00 100 0
24-Nov-2022 36,475.00 36,475.00 36,475.00 36,475.00 100 0
23-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 100 0
22-Nov-2022 36,775.00 36,775.00 36,525.00 36,775.00 600 0
21-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 0 0
18-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 0 0
17-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 0 0
16-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 0 0
15-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 300 0
14-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 200 0
11-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 200 0
10-Nov-2022 36,800.00 36,800.00 36,800.00 36,800.00 200 0
09-Nov-2022 36,800.00 36,800.00 36,800.00 36,800.00 100 0
08-Nov-2022 36,825.00 36,825.00 36,825.00 36,825.00 0 0
07-Nov-2022 36,825.00 36,825.00 36,825.00 36,825.00 200 0
04-Nov-2022 36,825.00 36,825.00 36,825.00 36,825.00 100 0
03-Nov-2022 36,825.00 36,825.00 36,825.00 36,825.00 0 0
02-Nov-2022 36,825.00 36,825.00 36,825.00 36,825.00 200 0
01-Nov-2022 36,825.00 36,825.00 36,825.00 36,825.00 200 0
31-Oct-2022 36,825.00 36,825.00 36,825.00 36,825.00 0 0
28-Oct-2022 36,825.00 36,825.00 36,825.00 36,825.00 100 0
27-Oct-2022 36,825.00 36,825.00 36,825.00 36,825.00 300 0
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