Price History - DCII

Kembali ke Company
Ticker: DCII
Company: PT DCI Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 37,775.00 38,000.00 37,775.00 38,000.00 700 0
15-Mar-2023 37,800.00 37,800.00 37,800.00 37,800.00 600 0
14-Mar-2023 37,500.00 37,800.00 37,500.00 37,800.00 1,000 0
13-Mar-2023 37,750.00 37,900.00 37,500.00 37,875.00 800 0
10-Mar-2023 37,900.00 37,900.00 37,900.00 37,900.00 100 0
09-Mar-2023 37,900.00 37,900.00 37,900.00 37,900.00 200 0
08-Mar-2023 37,900.00 37,900.00 37,900.00 37,900.00 100 0
07-Mar-2023 37,400.00 37,900.00 37,400.00 37,900.00 600 0
06-Mar-2023 37,900.00 37,900.00 37,900.00 37,900.00 0 0
03-Mar-2023 37,900.00 37,900.00 37,900.00 37,900.00 0 0
02-Mar-2023 37,900.00 37,900.00 37,900.00 37,900.00 100 0
01-Mar-2023 37,900.00 37,900.00 37,900.00 37,900.00 100 0
28-Feb-2023 37,900.00 37,900.00 37,900.00 37,900.00 0 0
27-Feb-2023 37,900.00 37,900.00 37,900.00 37,900.00 0 0
24-Feb-2023 37,900.00 37,900.00 37,900.00 37,900.00 200 0
23-Feb-2023 37,000.00 38,000.00 37,000.00 38,000.00 900 0
22-Feb-2023 37,000.00 37,000.00 36,800.00 37,000.00 800 0
21-Feb-2023 37,625.00 37,625.00 37,625.00 37,625.00 0 0
20-Feb-2023 37,625.00 37,625.00 37,625.00 37,625.00 0 0
17-Feb-2023 37,625.00 37,625.00 37,625.00 37,625.00 300 0
16-Feb-2023 37,625.00 37,625.00 37,625.00 37,625.00 0 0
15-Feb-2023 37,625.00 37,625.00 37,625.00 37,625.00 0 0
14-Feb-2023 37,625.00 37,625.00 37,625.00 37,625.00 100 0
13-Feb-2023 37,625.00 37,625.00 37,625.00 37,625.00 0 0
10-Feb-2023 37,650.00 37,650.00 37,625.00 37,625.00 200 0
09-Feb-2023 37,675.00 37,675.00 37,650.00 37,650.00 300 0
08-Feb-2023 37,700.00 37,700.00 37,700.00 37,700.00 100 0
07-Feb-2023 37,750.00 37,750.00 37,750.00 37,750.00 0 0
06-Feb-2023 37,750.00 37,750.00 37,750.00 37,750.00 0 0
03-Feb-2023 37,750.00 37,750.00 37,750.00 37,750.00 0 0
02-Feb-2023 37,750.00 37,750.00 37,750.00 37,750.00 0 0
01-Feb-2023 37,750.00 37,750.00 37,750.00 37,750.00 0 0
31-Jan-2023 38,000.00 38,000.00 37,750.00 37,750.00 200 0
30-Jan-2023 37,000.00 37,000.00 36,725.00 36,725.00 800 0
27-Jan-2023 37,000.00 37,000.00 37,000.00 37,000.00 0 0
26-Jan-2023 37,000.00 37,000.00 37,000.00 37,000.00 500 0
25-Jan-2023 37,725.00 37,725.00 37,000.00 37,000.00 600 0
24-Jan-2023 37,725.00 37,725.00 37,725.00 37,725.00 0 0
20-Jan-2023 37,725.00 37,725.00 37,725.00 37,725.00 100 0
19-Jan-2023 37,725.00 37,725.00 37,725.00 37,725.00 0 0
18-Jan-2023 37,725.00 37,725.00 37,725.00 37,725.00 200 0
17-Jan-2023 37,725.00 37,725.00 37,725.00 37,725.00 0 0
16-Jan-2023 37,725.00 37,725.00 37,725.00 37,725.00 1,300 0
13-Jan-2023 37,850.00 37,850.00 37,750.00 37,750.00 500 0
12-Jan-2023 37,900.00 37,900.00 37,900.00 37,900.00 0 0
11-Jan-2023 37,900.00 37,900.00 37,900.00 37,900.00 100 0
10-Jan-2023 37,900.00 37,900.00 37,900.00 37,900.00 100 0
09-Jan-2023 37,900.00 37,900.00 37,900.00 37,900.00 0 0
06-Jan-2023 37,900.00 37,900.00 37,900.00 37,900.00 0 0
05-Jan-2023 37,950.00 38,000.00 37,900.00 37,900.00 300 0
04-Jan-2023 36,500.00 38,000.00 36,500.00 38,000.00 400 0
03-Jan-2023 36,750.00 36,750.00 36,750.00 36,750.00 200 0
02-Jan-2023 36,800.00 36,800.00 36,775.00 36,775.00 300 0
30-Dec-2022 37,075.00 37,075.00 36,825.00 36,825.00 200 0
29-Dec-2022 37,075.00 37,075.00 37,075.00 37,075.00 600 0
28-Dec-2022 37,075.00 37,075.00 37,075.00 37,075.00 200 0
27-Dec-2022 37,050.00 37,075.00 37,050.00 37,075.00 1,400 0
26-Dec-2022 37,075.00 37,075.00 37,075.00 37,075.00 500 0
23-Dec-2022 37,075.00 37,075.00 37,000.00 37,075.00 500 0
22-Dec-2022 37,075.00 37,075.00 37,075.00 37,075.00 400 0
21-Dec-2022 37,075.00 37,075.00 37,075.00 37,075.00 300 0
20-Dec-2022 36,850.00 37,100.00 36,850.00 37,100.00 800 0
19-Dec-2022 37,225.00 37,225.00 37,175.00 37,175.00 300 0
16-Dec-2022 36,000.00 37,275.00 36,000.00 37,225.00 1,000 0
15-Dec-2022 33,900.00 36,000.00 33,900.00 36,000.00 900 0
14-Dec-2022 33,900.00 33,900.00 33,900.00 33,900.00 100 0
13-Dec-2022 34,100.00 34,100.00 34,100.00 34,100.00 300 0
12-Dec-2022 34,400.00 34,400.00 34,300.00 34,350.00 400 0
09-Dec-2022 34,400.00 34,400.00 34,400.00 34,400.00 300 0
08-Dec-2022 35,650.00 35,650.00 35,650.00 35,650.00 100 0
07-Dec-2022 35,750.00 35,750.00 35,700.00 35,700.00 200 0
06-Dec-2022 36,000.00 36,000.00 35,750.00 35,750.00 500 0
05-Dec-2022 36,100.00 36,100.00 36,000.00 36,000.00 500 0
02-Dec-2022 36,325.00 36,325.00 36,325.00 36,325.00 200 0
01-Dec-2022 36,400.00 36,400.00 36,400.00 36,400.00 0 0
30-Nov-2022 36,400.00 36,400.00 36,400.00 36,400.00 100 0
29-Nov-2022 36,450.00 36,450.00 36,450.00 36,450.00 100 0
28-Nov-2022 36,475.00 36,475.00 36,475.00 36,475.00 0 0
25-Nov-2022 36,475.00 36,475.00 36,475.00 36,475.00 100 0
24-Nov-2022 36,475.00 36,475.00 36,475.00 36,475.00 100 0
23-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 100 0
22-Nov-2022 36,775.00 36,775.00 36,525.00 36,775.00 600 0
21-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 0 0
18-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 0 0
17-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 0 0
16-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 0 0
15-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 300 0
14-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 200 0
11-Nov-2022 36,775.00 36,775.00 36,775.00 36,775.00 200 0
10-Nov-2022 36,800.00 36,800.00 36,800.00 36,800.00 200 0
09-Nov-2022 36,800.00 36,800.00 36,800.00 36,800.00 100 0
08-Nov-2022 36,825.00 36,825.00 36,825.00 36,825.00 0 0
07-Nov-2022 36,825.00 36,825.00 36,825.00 36,825.00 200 0
04-Nov-2022 36,825.00 36,825.00 36,825.00 36,825.00 100 0
03-Nov-2022 36,825.00 36,825.00 36,825.00 36,825.00 0 0
02-Nov-2022 36,825.00 36,825.00 36,825.00 36,825.00 200 0
01-Nov-2022 36,825.00 36,825.00 36,825.00 36,825.00 200 0
31-Oct-2022 36,825.00 36,825.00 36,825.00 36,825.00 0 0
28-Oct-2022 36,825.00 36,825.00 36,825.00 36,825.00 100 0
27-Oct-2022 36,825.00 36,825.00 36,825.00 36,825.00 300 0