Price History - DCII

Kembali ke Company
Ticker: DCII
Company: PT DCI Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 37,225.00 40,000.00 37,225.00 38,900.00 15,400 0
28-Dec-2021 34,900.00 37,175.00 34,900.00 37,175.00 5,100 0
27-Dec-2021 36,000.00 36,000.00 34,700.00 34,900.00 4,500 0
24-Dec-2021 36,100.00 36,100.00 36,050.00 36,050.00 1,600 0
23-Dec-2021 37,025.00 37,025.00 36,100.00 36,100.00 4,300 0
22-Dec-2021 38,100.00 38,100.00 37,500.00 37,500.00 2,000 0
21-Dec-2021 40,000.00 40,000.00 38,000.00 38,000.00 3,000 0
20-Dec-2021 39,500.00 40,000.00 39,500.00 40,000.00 1,500 0
17-Dec-2021 39,500.00 39,500.00 39,450.00 39,500.00 900 0
16-Dec-2021 39,500.00 39,500.00 39,500.00 39,500.00 3,400 0
15-Dec-2021 39,500.00 39,500.00 39,000.00 39,500.00 6,000 0
14-Dec-2021 40,500.00 40,500.00 39,500.00 39,500.00 7,700 0
13-Dec-2021 42,000.00 42,000.00 40,500.00 40,500.00 5,100 0
10-Dec-2021 42,550.00 42,550.00 42,250.00 42,250.00 700 0
09-Dec-2021 42,550.00 42,550.00 42,550.00 42,550.00 500 0
08-Dec-2021 43,000.00 43,000.00 42,550.00 42,550.00 3,200 0
07-Dec-2021 43,000.00 43,000.00 42,975.00 43,000.00 1,000 0
06-Dec-2021 43,925.00 43,925.00 43,000.00 43,000.00 800 0
03-Dec-2021 43,950.00 43,950.00 43,900.00 43,925.00 800 0
02-Dec-2021 44,000.00 44,000.00 43,950.00 43,950.00 400 0
01-Dec-2021 44,000.00 44,000.00 43,850.00 44,000.00 900 0
30-Nov-2021 46,000.00 46,000.00 43,950.00 44,000.00 3,400 0
29-Nov-2021 46,000.00 46,000.00 46,000.00 46,000.00 0 0
26-Nov-2021 46,000.00 46,000.00 46,000.00 46,000.00 300 0
25-Nov-2021 43,000.00 47,000.00 43,000.00 46,000.00 4,500 0
24-Nov-2021 43,950.00 43,950.00 43,000.00 43,000.00 1,200 0
23-Nov-2021 44,800.00 44,800.00 43,950.00 43,950.00 2,300 0
22-Nov-2021 44,800.00 44,800.00 44,800.00 44,800.00 600 0
19-Nov-2021 44,850.00 44,850.00 44,850.00 44,850.00 600 0
18-Nov-2021 45,000.00 45,000.00 44,850.00 44,850.00 700 0
17-Nov-2021 45,000.00 45,000.00 45,000.00 45,000.00 2,300 0
16-Nov-2021 45,200.00 45,200.00 45,000.00 45,000.00 1,300 0
15-Nov-2021 45,400.00 45,400.00 45,200.00 45,200.00 2,300 0
12-Nov-2021 45,500.00 45,500.00 45,400.00 45,400.00 4,100 0
11-Nov-2021 45,600.00 45,600.00 45,600.00 45,600.00 100 0
10-Nov-2021 46,000.00 46,000.00 45,600.00 45,600.00 3,200 0
09-Nov-2021 46,125.00 46,125.00 46,000.00 46,000.00 4,100 0
08-Nov-2021 46,825.00 46,825.00 46,125.00 46,125.00 7,000 0
05-Nov-2021 47,625.00 47,625.00 47,100.00 47,100.00 600 0
04-Nov-2021 47,725.00 47,725.00 47,725.00 47,725.00 500 0
03-Nov-2021 46,900.00 48,000.00 46,800.00 47,800.00 12,200 0
02-Nov-2021 47,200.00 47,200.00 46,975.00 46,975.00 2,600 0
01-Nov-2021 47,200.00 47,200.00 47,100.00 47,200.00 2,700 0
29-Oct-2021 46,600.00 47,300.00 46,600.00 47,200.00 1,800 0
28-Oct-2021 46,400.00 46,525.00 46,400.00 46,525.00 2,800 0
27-Oct-2021 47,250.00 47,250.00 45,725.00 46,000.00 5,400 0
26-Oct-2021 47,600.00 47,625.00 47,500.00 47,500.00 2,000 0
25-Oct-2021 47,550.00 47,950.00 47,400.00 47,650.00 4,400 0
22-Oct-2021 47,000.00 48,000.00 46,500.00 47,550.00 21,200 0
21-Oct-2021 46,975.00 46,975.00 46,100.00 46,100.00 3,300 0
19-Oct-2021 47,200.00 47,200.00 46,975.00 46,975.00 700 0
18-Oct-2021 46,000.00 47,500.00 45,750.00 47,200.00 11,700 0
15-Oct-2021 46,000.00 46,000.00 45,975.00 46,000.00 1,300 0
14-Oct-2021 46,925.00 46,925.00 46,000.00 46,000.00 1,200 0