Price History - DCII

Kembali ke Company
Ticker: DCII
Company: PT DCI Indonesia Tbk
Date Open High Low Close Volume Value
13-Oct-2021 45,000.00 47,000.00 45,000.00 46,925.00 11,600 0
12-Oct-2021 45,000.00 45,200.00 44,800.00 45,000.00 6,800 0
11-Oct-2021 46,100.00 46,100.00 45,000.00 45,000.00 3,200 0
08-Oct-2021 46,425.00 46,425.00 46,125.00 46,125.00 1,000 0
07-Oct-2021 45,500.00 46,450.00 45,000.00 46,450.00 3,800 0
06-Oct-2021 45,525.00 45,525.00 45,500.00 45,525.00 10,600 0
05-Oct-2021 46,800.00 46,800.00 45,500.00 45,525.00 6,600 0
04-Oct-2021 45,800.00 47,500.00 45,600.00 46,800.00 5,500 0
01-Oct-2021 45,800.00 46,400.00 45,225.00 45,900.00 5,500 0
30-Sep-2021 46,500.00 46,500.00 45,800.00 45,800.00 5,100 0
29-Sep-2021 47,600.00 47,600.00 46,500.00 46,500.00 4,300 0
28-Sep-2021 47,000.00 47,600.00 46,750.00 47,600.00 3,700 0
27-Sep-2021 47,250.00 47,575.00 47,000.00 47,000.00 3,000 0
24-Sep-2021 46,750.00 47,250.00 46,500.00 47,250.00 18,200 0
23-Sep-2021 45,075.00 46,800.00 45,050.00 46,750.00 7,200 0
22-Sep-2021 45,700.00 46,900.00 45,000.00 45,075.00 13,400 0
21-Sep-2021 45,550.00 46,425.00 45,550.00 45,700.00 10,200 0
20-Sep-2021 48,900.00 49,800.00 45,500.00 45,525.00 28,200 0
17-Sep-2021 44,750.00 50,000.00 44,750.00 48,900.00 41,000 0
16-Sep-2021 46,250.00 46,300.00 44,500.00 44,750.00 4,900 0
15-Sep-2021 46,000.00 47,000.00 46,000.00 46,250.00 18,300 0
14-Sep-2021 43,500.00 46,750.00 43,475.00 46,000.00 12,300 0
13-Sep-2021 44,500.00 44,500.00 43,725.00 43,725.00 4,600 0
10-Sep-2021 47,200.00 47,400.00 44,000.00 44,500.00 15,000 0
09-Sep-2021 45,000.00 48,500.00 45,000.00 47,000.00 23,000 0
08-Sep-2021 40,375.00 44,425.00 40,300.00 44,425.00 22,800 0
07-Sep-2021 42,825.00 42,825.00 39,850.00 40,400.00 24,100 0
06-Sep-2021 45,800.00 46,025.00 42,825.00 42,825.00 25,100 0
03-Sep-2021 48,000.00 48,000.00 46,025.00 46,025.00 8,100 0
02-Sep-2021 49,300.00 49,500.00 48,000.00 48,000.00 13,900 0
01-Sep-2021 51,000.00 51,000.00 49,250.00 49,250.00 10,600 0
31-Aug-2021 50,675.00 50,800.00 49,500.00 50,700.00 36,300 0
30-Aug-2021 51,000.00 53,000.00 47,300.00 50,675.00 58,400 0
27-Aug-2021 47,300.00 51,500.00 47,275.00 50,675.00 97,400 0
26-Aug-2021 44,100.00 47,300.00 43,000.00 47,275.00 123,200 0
25-Aug-2021 39,250.00 43,000.00 39,250.00 43,000.00 10,100 0
24-Aug-2021 33,075.00 39,100.00 33,075.00 39,100.00 102,400 0
23-Aug-2021 35,650.00 35,650.00 35,550.00 35,550.00 6,700 0
20-Aug-2021 39,000.00 39,000.00 38,225.00 38,225.00 13,800 0
19-Aug-2021 43,925.00 43,925.00 41,100.00 41,100.00 3,600 0
18-Aug-2021 44,175.00 44,175.00 44,175.00 44,175.00 4,000 0
16-Aug-2021 47,500.00 47,500.00 47,500.00 47,500.00 1,600 0
13-Aug-2021 51,050.00 51,050.00 51,050.00 51,050.00 1,900 0
12-Aug-2021 58,775.00 58,775.00 54,875.00 54,875.00 5,300 0
10-Aug-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
09-Aug-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
06-Aug-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
05-Aug-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
04-Aug-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
03-Aug-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
02-Aug-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
30-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
29-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
28-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
27-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
26-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
23-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
22-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
21-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
19-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
16-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
15-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
14-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
13-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
12-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
09-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
08-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
07-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
06-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
05-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
02-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
01-Jul-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
30-Jun-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
29-Jun-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
28-Jun-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
25-Jun-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
24-Jun-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
23-Jun-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
22-Jun-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0
21-Jun-2021 59,000.00 59,000.00 59,000.00 59,000.00 0 0