Price History - DCII

Kembali ke Company
Ticker: DCII
Company: PT DCI Indonesia Tbk
Date Open High Low Close Volume Value
06-Jun-2023 36,425.00 36,425.00 35,875.00 35,875.00 800 0
05-Jun-2023 35,800.00 36,500.00 35,550.00 36,500.00 1,300 0
31-May-2023 35,000.00 36,000.00 35,000.00 36,000.00 700 0
30-May-2023 37,000.00 37,000.00 35,000.00 35,000.00 300 0
29-May-2023 35,550.00 37,000.00 35,250.00 37,000.00 4,900 0
26-May-2023 35,775.00 35,775.00 35,650.00 35,650.00 300 0
25-May-2023 34,000.00 35,800.00 33,500.00 35,800.00 7,100 0
24-May-2023 35,050.00 36,000.00 34,800.00 36,000.00 3,800 0
23-May-2023 34,900.00 34,900.00 34,000.00 34,875.00 1,000 0
22-May-2023 34,925.00 34,950.00 34,850.00 34,900.00 4,100 0
19-May-2023 37,425.00 37,425.00 37,425.00 37,425.00 0 0
17-May-2023 35,600.00 37,500.00 35,100.00 37,425.00 2,000 0
16-May-2023 35,750.00 35,800.00 35,750.00 35,750.00 1,200 0
15-May-2023 35,600.00 36,000.00 35,600.00 36,000.00 1,000 0
12-May-2023 35,100.00 35,600.00 35,100.00 35,600.00 800 0
11-May-2023 35,850.00 35,850.00 35,850.00 35,850.00 100 0
10-May-2023 36,500.00 36,500.00 35,850.00 35,850.00 1,300 0
09-May-2023 36,900.00 36,900.00 36,400.00 36,500.00 1,200 0
08-May-2023 35,400.00 35,400.00 35,400.00 35,400.00 600 0
05-May-2023 35,700.00 35,700.00 35,400.00 35,400.00 2,800 0
04-May-2023 36,000.00 36,250.00 35,500.00 35,700.00 3,200 0
03-May-2023 38,000.00 38,000.00 38,000.00 38,000.00 0 0
02-May-2023 38,000.00 38,000.00 38,000.00 38,000.00 0 0
28-Apr-2023 38,000.00 38,000.00 38,000.00 38,000.00 200 0
27-Apr-2023 38,000.00 38,000.00 38,000.00 38,000.00 0 0
26-Apr-2023 38,000.00 38,000.00 38,000.00 38,000.00 0 0
18-Apr-2023 38,000.00 38,000.00 38,000.00 38,000.00 0 0
17-Apr-2023 38,000.00 38,000.00 38,000.00 38,000.00 0 0
14-Apr-2023 38,000.00 38,000.00 38,000.00 38,000.00 0 0
13-Apr-2023 38,000.00 38,000.00 38,000.00 38,000.00 0 0
12-Apr-2023 37,650.00 38,000.00 37,650.00 38,000.00 1,600 0
11-Apr-2023 37,650.00 37,650.00 37,650.00 37,650.00 400 0
10-Apr-2023 37,650.00 37,650.00 37,650.00 37,650.00 100 0
06-Apr-2023 37,900.00 37,900.00 37,900.00 37,900.00 0 0
05-Apr-2023 37,900.00 37,900.00 37,900.00 37,900.00 0 0
04-Apr-2023 37,900.00 37,900.00 37,900.00 37,900.00 0 0
03-Apr-2023 37,900.00 37,900.00 37,900.00 37,900.00 0 0
31-Mar-2023 37,900.00 37,900.00 37,900.00 37,900.00 0 0
30-Mar-2023 37,900.00 37,900.00 37,900.00 37,900.00 0 0
29-Mar-2023 37,900.00 37,900.00 37,900.00 37,900.00 200 0
28-Mar-2023 37,800.00 37,900.00 37,600.00 37,900.00 600 0
27-Mar-2023 37,800.00 37,800.00 37,800.00 37,800.00 0 0
24-Mar-2023 37,800.00 37,800.00 37,800.00 37,800.00 500 0
21-Mar-2023 37,900.00 37,900.00 37,900.00 37,900.00 200 0
20-Mar-2023 37,900.00 37,900.00 37,900.00 37,900.00 900 0
17-Mar-2023 38,000.00 38,000.00 38,000.00 38,000.00 0 0
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