Price History - DCII

Kembali ke Company
Ticker: DCII
Company: PT DCI Indonesia Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 43,800.00 43,800.00 43,500.00 43,500.00 1,100 0
08-Mar-2022 43,900.00 43,900.00 43,800.00 43,800.00 1,400 0
07-Mar-2022 44,000.00 44,000.00 43,900.00 43,900.00 400 0
04-Mar-2022 44,700.00 44,700.00 44,425.00 44,425.00 1,300 0
02-Mar-2022 44,700.00 44,700.00 44,700.00 44,700.00 200 0
01-Mar-2022 44,700.00 44,700.00 44,700.00 44,700.00 1,200 0
25-Feb-2022 44,975.00 44,975.00 44,700.00 44,700.00 900 0
24-Feb-2022 44,975.00 44,975.00 44,900.00 44,975.00 2,200 0
23-Feb-2022 43,000.00 45,000.00 43,000.00 45,000.00 11,900 0
22-Feb-2022 43,275.00 43,275.00 43,000.00 43,000.00 500 0
21-Feb-2022 43,300.00 43,300.00 43,250.00 43,275.00 2,000 0
18-Feb-2022 42,875.00 43,300.00 42,875.00 43,275.00 1,000 0
17-Feb-2022 43,600.00 43,600.00 42,600.00 42,875.00 1,900 0
16-Feb-2022 44,650.00 44,650.00 43,575.00 43,625.00 1,700 0
15-Feb-2022 44,650.00 44,650.00 44,650.00 44,650.00 0 0
14-Feb-2022 45,000.00 45,000.00 44,650.00 44,650.00 600 0
11-Feb-2022 42,550.00 45,300.00 42,500.00 45,100.00 8,800 0
10-Feb-2022 43,000.00 43,000.00 42,550.00 42,550.00 4,500 0
09-Feb-2022 43,000.00 43,350.00 43,000.00 43,000.00 2,000 0
08-Feb-2022 43,200.00 43,200.00 43,200.00 43,200.00 0 0
07-Feb-2022 43,600.00 43,600.00 43,200.00 43,200.00 1,400 0
04-Feb-2022 43,600.00 43,600.00 43,600.00 43,600.00 100 0
03-Feb-2022 43,625.00 43,700.00 43,600.00 43,600.00 600 0
02-Feb-2022 43,600.00 43,625.00 43,600.00 43,625.00 1,300 0
31-Jan-2022 44,850.00 44,850.00 43,850.00 43,850.00 1,000 0
28-Jan-2022 43,050.00 44,850.00 43,050.00 44,850.00 7,600 0
27-Jan-2022 43,050.00 43,050.00 42,775.00 42,800.00 1,200 0
26-Jan-2022 43,000.00 43,050.00 43,000.00 43,050.00 2,900 0
25-Jan-2022 43,800.00 43,800.00 43,000.00 43,000.00 500 0
24-Jan-2022 44,025.00 44,025.00 43,800.00 43,800.00 3,500 0
21-Jan-2022 44,500.00 44,500.00 43,800.00 44,025.00 1,800 0
20-Jan-2022 43,800.00 46,000.00 42,775.00 44,500.00 17,200 0
19-Jan-2022 43,800.00 45,000.00 43,800.00 43,800.00 5,100 0
18-Jan-2022 43,600.00 45,700.00 42,250.00 43,800.00 22,100 0
17-Jan-2022 45,200.00 48,025.00 43,600.00 43,600.00 18,100 0
14-Jan-2022 40,250.00 45,000.00 39,900.00 45,000.00 24,100 0
13-Jan-2022 41,000.00 41,000.00 40,425.00 40,425.00 3,300 0
12-Jan-2022 41,975.00 41,975.00 41,025.00 41,025.00 4,700 0
11-Jan-2022 45,000.00 45,000.00 41,850.00 41,975.00 10,200 0
10-Jan-2022 46,525.00 46,550.00 45,000.00 45,000.00 9,000 0
07-Jan-2022 48,425.00 48,425.00 46,525.00 46,525.00 5,800 0
06-Jan-2022 48,825.00 49,000.00 48,650.00 48,675.00 3,900 0
05-Jan-2022 50,325.00 51,200.00 46,475.00 49,000.00 39,400 0
04-Jan-2022 48,000.00 50,600.00 48,000.00 49,950.00 48,300 0
03-Jan-2022 43,975.00 48,000.00 43,975.00 47,500.00 52,600 0
30-Dec-2021 39,200.00 44,550.00 39,200.00 43,975.00 49,700 0