Price History - DCII

Kembali ke Company
Ticker: DCII
Company: PT DCI Indonesia Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 34,400.00 34,400.00 34,400.00 34,400.00 200 0
25-Aug-2023 34,500.00 34,500.00 34,500.00 34,500.00 300 0
24-Aug-2023 34,500.00 34,500.00 34,500.00 34,500.00 0 0
23-Aug-2023 34,600.00 34,600.00 34,300.00 34,500.00 1,800 0
22-Aug-2023 34,650.00 34,650.00 34,625.00 34,650.00 1,000 0
21-Aug-2023 34,475.00 34,650.00 34,000.00 34,650.00 1,100 0
18-Aug-2023 34,500.00 34,500.00 34,475.00 34,475.00 200 0
16-Aug-2023 34,500.00 34,500.00 34,500.00 34,500.00 0 0
15-Aug-2023 34,500.00 34,500.00 34,000.00 34,500.00 1,400 0
14-Aug-2023 34,550.00 34,550.00 34,500.00 34,500.00 300 0
11-Aug-2023 34,550.00 34,550.00 34,550.00 34,550.00 400 0
10-Aug-2023 34,500.00 34,550.00 34,500.00 34,550.00 1,200 0
09-Aug-2023 34,000.00 34,500.00 34,000.00 34,500.00 1,000 0
08-Aug-2023 34,100.00 34,100.00 34,000.00 34,000.00 200 0
07-Aug-2023 34,000.00 34,000.00 34,000.00 34,000.00 300 0
04-Aug-2023 35,450.00 35,450.00 34,000.00 34,000.00 1,000 0
03-Aug-2023 35,450.00 35,450.00 35,450.00 35,450.00 100 0
02-Aug-2023 35,450.00 35,450.00 35,450.00 35,450.00 0 0
01-Aug-2023 35,450.00 35,450.00 35,450.00 35,450.00 200 0
31-Jul-2023 34,950.00 35,450.00 34,950.00 35,450.00 800 0
28-Jul-2023 35,600.00 35,600.00 34,950.00 34,950.00 400 0
27-Jul-2023 34,775.00 35,600.00 34,775.00 35,600.00 700 0
26-Jul-2023 34,500.00 34,600.00 34,475.00 34,600.00 1,300 0
25-Jul-2023 34,550.00 34,600.00 34,550.00 34,550.00 400 0
24-Jul-2023 35,400.00 35,400.00 35,400.00 35,400.00 1,800 0
21-Jul-2023 35,400.00 35,400.00 35,400.00 35,400.00 100 0
20-Jul-2023 35,475.00 35,475.00 34,600.00 35,450.00 4,300 0
18-Jul-2023 34,750.00 35,475.00 34,750.00 35,475.00 2,200 0
17-Jul-2023 35,625.00 35,625.00 33,875.00 34,325.00 1,000 0
14-Jul-2023 35,650.00 35,800.00 35,625.00 35,625.00 400 0
13-Jul-2023 35,650.00 35,650.00 35,650.00 35,650.00 100 0
12-Jul-2023 35,400.00 35,650.00 35,400.00 35,650.00 200 0
11-Jul-2023 35,100.00 35,150.00 34,950.00 35,150.00 1,100 0
10-Jul-2023 35,200.00 35,200.00 35,150.00 35,150.00 2,300 0
07-Jul-2023 34,900.00 35,225.00 34,900.00 35,225.00 2,300 0
06-Jul-2023 35,000.00 35,000.00 35,000.00 35,000.00 400 0
05-Jul-2023 35,075.00 35,075.00 35,000.00 35,000.00 2,500 0
04-Jul-2023 35,050.00 35,075.00 35,050.00 35,075.00 4,500 0
03-Jul-2023 35,000.00 35,025.00 35,000.00 35,025.00 1,200 0
27-Jun-2023 37,400.00 37,400.00 37,275.00 37,275.00 200 0
26-Jun-2023 37,500.00 37,500.00 37,500.00 37,500.00 0 0
23-Jun-2023 37,500.00 37,500.00 37,500.00 37,500.00 100 0
22-Jun-2023 37,600.00 37,600.00 37,600.00 37,600.00 100 0
21-Jun-2023 37,625.00 37,625.00 37,625.00 37,625.00 0 0
20-Jun-2023 37,625.00 37,625.00 37,625.00 37,625.00 200 0
19-Jun-2023 37,700.00 37,700.00 37,700.00 37,700.00 2,000 0
16-Jun-2023 36,800.00 37,975.00 36,800.00 37,900.00 14,600 0
15-Jun-2023 36,800.00 36,800.00 36,800.00 36,800.00 800 0
14-Jun-2023 36,800.00 36,800.00 36,800.00 36,800.00 0 0
13-Jun-2023 36,450.00 36,800.00 36,375.00 36,800.00 2,900 0
12-Jun-2023 36,300.00 36,350.00 36,300.00 36,350.00 900 0
09-Jun-2023 36,175.00 36,300.00 36,175.00 36,300.00 1,300 0
08-Jun-2023 35,625.00 36,250.00 35,625.00 36,175.00 400 0
07-Jun-2023 35,625.00 35,625.00 35,625.00 35,625.00 200 0