Price History - DCII

Kembali ke Company
Ticker: DCII
Company: PT DCI Indonesia Tbk
Date Open High Low Close Volume Value
02-Apr-2024 35,525.00 35,575.00 35,525.00 35,550.00 2,100 0
01-Apr-2024 35,525.00 35,525.00 35,525.00 35,525.00 200 0
28-Mar-2024 35,500.00 35,525.00 35,500.00 35,525.00 600 0
27-Mar-2024 35,500.00 35,500.00 35,500.00 35,500.00 100 0
26-Mar-2024 35,825.00 35,825.00 35,825.00 35,825.00 0 0
25-Mar-2024 35,825.00 35,825.00 35,825.00 35,825.00 0 0
22-Mar-2024 35,825.00 35,825.00 35,825.00 35,825.00 400 0
21-Mar-2024 36,075.00 36,075.00 35,825.00 35,825.00 500 0
20-Mar-2024 36,500.00 36,500.00 36,500.00 36,500.00 500 0
19-Mar-2024 36,550.00 36,550.00 36,500.00 36,500.00 200 0
18-Mar-2024 36,550.00 36,850.00 36,550.00 36,550.00 3,500 0
15-Mar-2024 34,800.00 36,575.00 34,800.00 36,575.00 900 0
14-Mar-2024 34,800.00 34,800.00 34,800.00 34,800.00 200 0
13-Mar-2024 34,800.00 34,800.00 34,800.00 34,800.00 400 0
08-Mar-2024 34,600.00 34,800.00 34,600.00 34,800.00 800 0
07-Mar-2024 34,800.00 34,800.00 34,800.00 34,800.00 400 0
06-Mar-2024 34,800.00 34,800.00 34,650.00 34,800.00 2,300 0
05-Mar-2024 34,800.00 35,000.00 34,800.00 34,800.00 2,400 0
04-Mar-2024 35,000.00 35,125.00 34,800.00 34,800.00 2,600 0
01-Mar-2024 35,000.00 35,000.00 35,000.00 35,000.00 4,000 0
29-Feb-2024 35,850.00 35,850.00 34,500.00 35,000.00 2,100 0
28-Feb-2024 35,850.00 35,850.00 35,850.00 35,850.00 100 0
27-Feb-2024 36,000.00 36,000.00 36,000.00 36,000.00 100 0
26-Feb-2024 36,000.00 36,000.00 36,000.00 36,000.00 0 0
23-Feb-2024 36,025.00 36,025.00 36,000.00 36,000.00 300 0
22-Feb-2024 36,725.00 36,725.00 36,500.00 36,500.00 400 0
21-Feb-2024 36,725.00 36,725.00 36,725.00 36,725.00 0 0
20-Feb-2024 36,500.00 36,725.00 36,500.00 36,725.00 200 0
19-Feb-2024 36,725.00 36,725.00 36,725.00 36,725.00 1,600 0
16-Feb-2024 36,000.00 37,000.00 33,600.00 36,475.00 900 0
15-Feb-2024 33,000.00 36,000.00 33,000.00 36,000.00 1,700 0
13-Feb-2024 36,375.00 36,600.00 36,375.00 36,600.00 400 0
12-Feb-2024 36,525.00 36,525.00 36,375.00 36,375.00 900 0
07-Feb-2024 37,000.00 39,700.00 36,500.00 36,550.00 6,000 0
06-Feb-2024 39,575.00 40,300.00 36,525.00 37,075.00 4,400 0
05-Feb-2024 36,000.00 40,300.00 36,000.00 39,575.00 8,100 0
02-Feb-2024 36,250.00 36,250.00 36,000.00 36,000.00 200 0
01-Feb-2024 32,525.00 36,000.00 32,525.00 36,000.00 500 0
31-Jan-2024 38,500.00 38,500.00 38,500.00 38,500.00 100 0
30-Jan-2024 38,500.00 38,500.00 38,500.00 38,500.00 100 0
29-Jan-2024 38,900.00 38,900.00 38,450.00 38,450.00 1,100 0
26-Jan-2024 38,900.00 38,900.00 38,900.00 38,900.00 100 0
25-Jan-2024 39,500.00 39,500.00 38,900.00 38,900.00 500 0
24-Jan-2024 39,500.00 39,500.00 39,500.00 39,500.00 0 0
23-Jan-2024 39,500.00 39,500.00 39,500.00 39,500.00 0 0
22-Jan-2024 39,550.00 39,550.00 39,500.00 39,500.00 1,800 0
19-Jan-2024 39,650.00 39,650.00 39,575.00 39,575.00 500 0
18-Jan-2024 39,650.00 39,875.00 39,650.00 39,875.00 200 0
17-Jan-2024 39,875.00 39,875.00 39,875.00 39,875.00 100 0
16-Jan-2024 39,925.00 39,925.00 39,875.00 39,875.00 400 0
15-Jan-2024 40,000.00 40,000.00 40,000.00 40,000.00 0 0
12-Jan-2024 40,000.00 40,100.00 40,000.00 40,000.00 1,300 0
11-Jan-2024 40,400.00 40,400.00 40,000.00 40,000.00 2,400 0
10-Jan-2024 41,000.00 41,000.00 41,000.00 41,000.00 0 0
09-Jan-2024 41,800.00 41,800.00 41,000.00 41,000.00 1,200 0
08-Jan-2024 42,500.00 42,500.00 42,250.00 42,250.00 3,000 0
05-Jan-2024 42,700.00 42,700.00 42,500.00 42,500.00 200 0
04-Jan-2024 42,725.00 42,725.00 42,700.00 42,700.00 200 0
03-Jan-2024 42,750.00 42,750.00 42,725.00 42,725.00 4,100 0
02-Jan-2024 43,000.00 43,000.00 42,400.00 42,750.00 2,700 0
29-Dec-2023 43,000.00 43,000.00 43,000.00 43,000.00 300 0
28-Dec-2023 43,500.00 43,500.00 43,000.00 43,000.00 1,000 0
27-Dec-2023 43,500.00 43,500.00 43,500.00 43,500.00 100 0
22-Dec-2023 42,850.00 43,900.00 42,800.00 43,900.00 3,000 0
21-Dec-2023 42,825.00 42,825.00 42,825.00 42,825.00 300 0
20-Dec-2023 42,850.00 42,850.00 42,800.00 42,825.00 1,700 0
19-Dec-2023 42,800.00 42,850.00 42,800.00 42,850.00 1,700 0
18-Dec-2023 42,900.00 42,900.00 42,500.00 42,800.00 3,600 0
15-Dec-2023 47,450.00 47,500.00 42,500.00 42,900.00 13,100 0
14-Dec-2023 44,750.00 48,675.00 44,750.00 47,500.00 15,800 0
13-Dec-2023 43,500.00 43,500.00 42,000.00 42,000.00 3,900 0
12-Dec-2023 43,825.00 43,825.00 43,500.00 43,500.00 2,200 0
11-Dec-2023 44,100.00 44,100.00 43,825.00 43,825.00 1,100 0
08-Dec-2023 44,050.00 44,100.00 44,050.00 44,100.00 2,500 0
07-Dec-2023 45,000.00 45,050.00 44,000.00 44,050.00 2,500 0
06-Dec-2023 45,125.00 45,125.00 44,925.00 45,000.00 2,400 0
05-Dec-2023 48,325.00 50,000.00 45,100.00 45,125.00 35,800 0
04-Dec-2023 40,075.00 48,075.00 40,075.00 48,075.00 41,100 0
01-Dec-2023 42,475.00 42,475.00 40,050.00 40,075.00 5,900 0
30-Nov-2023 42,000.00 42,500.00 41,975.00 42,475.00 7,200 0
29-Nov-2023 42,300.00 42,700.00 42,050.00 42,525.00 3,400 0
28-Nov-2023 42,375.00 46,725.00 37,950.00 42,350.00 42,000 0
27-Nov-2023 53,600.00 53,600.00 42,900.00 42,900.00 41,500 0
24-Nov-2023 50,000.00 59,050.00 49,250.00 53,600.00 174,800 0
23-Nov-2023 41,200.00 49,225.00 41,050.00 49,225.00 43,700 0
22-Nov-2023 34,400.00 41,025.00 34,400.00 41,025.00 45,700 0
21-Nov-2023 33,350.00 34,200.00 33,350.00 34,200.00 800 0
20-Nov-2023 34,325.00 34,325.00 33,200.00 33,200.00 1,400 0
17-Nov-2023 34,250.00 34,600.00 34,250.00 34,600.00 1,600 0
16-Nov-2023 34,000.00 34,250.00 34,000.00 34,250.00 900 0
15-Nov-2023 34,300.00 34,300.00 34,300.00 34,300.00 0 0
14-Nov-2023 34,300.00 34,300.00 34,300.00 34,300.00 200 0
13-Nov-2023 34,500.00 34,500.00 34,500.00 34,500.00 0 0
10-Nov-2023 34,500.00 34,500.00 34,500.00 34,500.00 0 0
09-Nov-2023 34,500.00 34,500.00 34,500.00 34,500.00 0 0
08-Nov-2023 34,500.00 34,500.00 34,500.00 34,500.00 100 0
07-Nov-2023 34,500.00 34,500.00 34,500.00 34,500.00 0 0
06-Nov-2023 34,500.00 34,500.00 34,500.00 34,500.00 0 0
03-Nov-2023 34,500.00 34,500.00 34,500.00 34,500.00 0 0
02-Nov-2023 34,500.00 34,500.00 34,500.00 34,500.00 100 0