Price History - DCII

Kembali ke Company
Ticker: DCII
Company: PT DCI Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 36,100.00 36,100.00 35,800.00 35,800.00 700 0
06-Jun-2022 36,000.00 36,000.00 35,850.00 36,000.00 6,100 0
03-Jun-2022 36,425.00 36,475.00 35,975.00 35,975.00 3,300 0
02-Jun-2022 34,975.00 36,250.00 34,975.00 36,250.00 2,400 0
31-May-2022 35,000.00 35,000.00 34,925.00 34,925.00 700 0
30-May-2022 35,450.00 35,450.00 35,000.00 35,000.00 4,400 0
27-May-2022 35,700.00 35,700.00 35,400.00 35,700.00 2,100 0
25-May-2022 36,000.00 36,000.00 35,700.00 35,700.00 400 0
24-May-2022 36,750.00 36,750.00 36,000.00 36,000.00 2,600 0
23-May-2022 37,300.00 37,300.00 37,000.00 37,000.00 1,300 0
20-May-2022 38,000.00 38,025.00 37,400.00 37,450.00 3,200 0
19-May-2022 38,850.00 38,850.00 37,600.00 37,775.00 2,900 0
18-May-2022 39,000.00 39,000.00 38,875.00 38,875.00 300 0
17-May-2022 39,000.00 39,000.00 39,000.00 39,000.00 100 0
13-May-2022 39,000.00 39,000.00 39,000.00 39,000.00 200 0
12-May-2022 39,000.00 39,000.00 39,000.00 39,000.00 1,400 0
11-May-2022 39,000.00 39,150.00 39,000.00 39,000.00 3,100 0
10-May-2022 39,000.00 39,000.00 39,000.00 39,000.00 0 0
09-May-2022 39,000.00 39,000.00 38,900.00 39,000.00 1,600 0
28-Apr-2022 39,000.00 40,000.00 39,000.00 39,000.00 2,000 0
27-Apr-2022 39,300.00 39,400.00 39,000.00 39,000.00 3,800 0
26-Apr-2022 39,300.00 39,300.00 39,300.00 39,300.00 700 0
25-Apr-2022 39,300.00 39,300.00 39,300.00 39,300.00 0 0
22-Apr-2022 39,300.00 39,300.00 39,300.00 39,300.00 800 0
21-Apr-2022 39,700.00 39,700.00 39,300.00 39,300.00 3,700 0
20-Apr-2022 39,800.00 39,800.00 39,700.00 39,700.00 1,400 0
19-Apr-2022 40,525.00 40,525.00 39,800.00 39,800.00 2,400 0
18-Apr-2022 41,500.00 41,500.00 40,550.00 40,550.00 300 0
14-Apr-2022 41,500.00 41,500.00 41,500.00 41,500.00 900 0
13-Apr-2022 42,125.00 42,125.00 42,125.00 42,125.00 100 0
12-Apr-2022 42,125.00 42,125.00 42,125.00 42,125.00 300 0
11-Apr-2022 42,400.00 42,400.00 41,900.00 42,125.00 1,900 0
08-Apr-2022 42,500.00 42,700.00 42,500.00 42,575.00 3,100 0
07-Apr-2022 42,700.00 42,700.00 42,600.00 42,675.00 1,700 0
06-Apr-2022 42,800.00 42,800.00 42,800.00 42,800.00 300 0
05-Apr-2022 43,000.00 43,050.00 42,800.00 42,800.00 1,100 0
04-Apr-2022 43,100.00 43,100.00 42,800.00 42,800.00 1,800 0
01-Apr-2022 43,200.00 43,200.00 43,100.00 43,100.00 300 0
31-Mar-2022 43,300.00 43,300.00 43,300.00 43,300.00 200 0
30-Mar-2022 43,400.00 43,400.00 43,400.00 43,400.00 100 0
29-Mar-2022 43,700.00 43,700.00 43,400.00 43,400.00 2,100 0
28-Mar-2022 43,700.00 43,700.00 43,700.00 43,700.00 500 0
25-Mar-2022 43,700.00 43,700.00 43,700.00 43,700.00 2,300 0
24-Mar-2022 43,950.00 43,950.00 43,950.00 43,950.00 0 0
23-Mar-2022 43,950.00 43,950.00 43,950.00 43,950.00 400 0
22-Mar-2022 43,950.00 43,950.00 43,950.00 43,950.00 500 0
21-Mar-2022 43,750.00 43,950.00 43,750.00 43,950.00 700 0
18-Mar-2022 43,900.00 44,000.00 43,750.00 43,750.00 1,000 0
17-Mar-2022 42,850.00 43,900.00 42,850.00 43,900.00 3,900 0
16-Mar-2022 44,000.00 44,000.00 42,800.00 42,850.00 600 0
15-Mar-2022 44,000.00 44,000.00 44,000.00 44,000.00 400 0
14-Mar-2022 43,450.00 43,450.00 43,450.00 43,450.00 0 0
11-Mar-2022 43,600.00 43,600.00 43,450.00 43,450.00 2,000 0
10-Mar-2022 43,500.00 43,700.00 43,500.00 43,600.00 1,600 0