Price History - DCII

Kembali ke Company
Ticker: DCII
Company: PT DCI Indonesia Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 34,500.00 34,500.00 34,500.00 34,500.00 100 0
31-Oct-2023 34,500.00 34,500.00 34,500.00 34,500.00 0 0
30-Oct-2023 34,500.00 34,500.00 34,500.00 34,500.00 100 0
27-Oct-2023 33,000.00 34,500.00 33,000.00 34,500.00 400 0
26-Oct-2023 33,400.00 33,400.00 33,000.00 33,000.00 700 0
25-Oct-2023 33,700.00 33,700.00 33,400.00 33,400.00 500 0
24-Oct-2023 34,000.00 34,000.00 34,000.00 34,000.00 100 0
23-Oct-2023 34,475.00 34,475.00 34,450.00 34,450.00 300 0
20-Oct-2023 34,675.00 34,675.00 34,675.00 34,675.00 0 0
19-Oct-2023 34,675.00 34,675.00 34,675.00 34,675.00 0 0
18-Oct-2023 34,675.00 34,675.00 34,675.00 34,675.00 0 0
17-Oct-2023 34,675.00 34,675.00 34,675.00 34,675.00 0 0
16-Oct-2023 34,675.00 34,675.00 34,675.00 34,675.00 500 0
13-Oct-2023 34,675.00 34,675.00 34,675.00 34,675.00 0 0
12-Oct-2023 34,675.00 34,675.00 34,675.00 34,675.00 100 0
11-Oct-2023 34,700.00 34,700.00 34,700.00 34,700.00 0 0
10-Oct-2023 34,700.00 34,700.00 34,700.00 34,700.00 0 0
09-Oct-2023 34,775.00 34,775.00 34,700.00 34,700.00 600 0
06-Oct-2023 34,750.00 34,800.00 34,750.00 34,775.00 400 0
05-Oct-2023 34,675.00 34,675.00 34,675.00 34,675.00 0 0
04-Oct-2023 34,675.00 34,675.00 34,675.00 34,675.00 400 0
03-Oct-2023 34,700.00 34,700.00 34,700.00 34,700.00 0 0
02-Oct-2023 34,700.00 34,700.00 34,700.00 34,700.00 0 0
29-Sep-2023 34,700.00 34,700.00 34,700.00 34,700.00 100 0
27-Sep-2023 34,700.00 34,700.00 34,700.00 34,700.00 0 0
26-Sep-2023 34,700.00 34,700.00 34,700.00 34,700.00 0 0
25-Sep-2023 34,700.00 34,700.00 34,700.00 34,700.00 100 0
22-Sep-2023 34,700.00 34,700.00 34,700.00 34,700.00 100 0
21-Sep-2023 34,000.00 34,000.00 34,000.00 34,000.00 0 0
20-Sep-2023 34,000.00 34,000.00 34,000.00 34,000.00 3,200 0
19-Sep-2023 33,600.00 34,000.00 32,850.00 34,000.00 1,000 0
18-Sep-2023 33,600.00 33,600.00 33,600.00 33,600.00 100 0
15-Sep-2023 33,600.00 33,600.00 33,600.00 33,600.00 0 0
14-Sep-2023 33,600.00 33,600.00 33,600.00 33,600.00 0 0
13-Sep-2023 33,600.00 33,600.00 33,600.00 33,600.00 200 0
12-Sep-2023 33,575.00 33,600.00 33,575.00 33,600.00 400 0
11-Sep-2023 33,550.00 33,550.00 33,550.00 33,550.00 100 0
08-Sep-2023 33,950.00 33,950.00 33,550.00 33,550.00 700 0
07-Sep-2023 34,000.00 34,000.00 34,000.00 34,000.00 400 0
06-Sep-2023 34,150.00 34,150.00 34,000.00 34,000.00 800 0
05-Sep-2023 34,500.00 34,500.00 34,250.00 34,250.00 600 0
04-Sep-2023 34,325.00 34,325.00 34,325.00 34,325.00 200 0
01-Sep-2023 34,325.00 34,325.00 34,325.00 34,325.00 200 0
31-Aug-2023 34,150.00 34,300.00 34,150.00 34,300.00 300 0
30-Aug-2023 34,350.00 34,350.00 34,300.00 34,300.00 900 0
29-Aug-2023 34,400.00 34,400.00 34,400.00 34,400.00 0 0