PT DCI Indonesia Tbk (IDX:DCII)
Indonesia · Delayed Price · Currency is IDR 346,725
+57,775 (19.99%)
Jul 25, 2025, 7:54 AM WIB
PT DCI Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Jul 28, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Jul 25, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Jul 24, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Jul 23, 2025 | 288,950.00 | 346,725.00 | 288,950.00 | 346,725.00 | 346,725.00 | 19.99% | 68,000 |
| Jul 22, 2025 | 288,950.00 | 288,950.00 | 288,950.00 | 288,950.00 | 288,950.00 | - | - |
| Jul 21, 2025 | 245,000.00 | 293,875.00 | 245,000.00 | 288,950.00 | 288,950.00 | 17.94% | 26,700 |
| Jul 18, 2025 | 243,300.00 | 267,900.00 | 243,300.00 | 245,000.00 | 245,000.00 | 9.74% | 61,400 |
| Jul 17, 2025 | 202,050.00 | 223,250.00 | 201,600.00 | 223,250.00 | 223,250.00 | 19.99% | 40,900 |
| Jul 16, 2025 | 155,100.00 | 186,050.00 | 155,025.00 | 186,050.00 | 186,050.00 | 19.99% | 22,800 |
| Jul 15, 2025 | 152,525.00 | 155,050.00 | 152,500.00 | 155,050.00 | 155,050.00 | 1.67% | 4,600 |
| Jul 14, 2025 | 151,300.00 | 155,000.00 | 151,300.00 | 152,500.00 | 152,500.00 | 0.96% | 4,200 |
| Jul 11, 2025 | 150,800.00 | 151,050.00 | 150,800.00 | 151,050.00 | 151,050.00 | 0.17% | 600 |
| Jul 10, 2025 | 150,750.00 | 150,800.00 | 150,750.00 | 150,800.00 | 150,800.00 | 0.03% | 1,100 |
| Jul 9, 2025 | 150,675.00 | 150,750.00 | 150,675.00 | 150,750.00 | 150,750.00 | 0.05% | 700 |
| Jul 8, 2025 | 150,700.00 | 150,700.00 | 150,675.00 | 150,675.00 | 150,675.00 | -0.02% | 1,200 |
| Jul 7, 2025 | 150,375.00 | 151,000.00 | 150,375.00 | 150,700.00 | 150,700.00 | 0.10% | 1,500 |
| Jul 4, 2025 | 151,950.00 | 152,000.00 | 150,550.00 | 150,550.00 | 150,550.00 | -0.92% | 1,900 |
| Jul 3, 2025 | 151,950.00 | 152,000.00 | 151,900.00 | 151,950.00 | 151,950.00 | - | 600 |
| Jul 2, 2025 | 151,950.00 | 151,950.00 | 150,500.00 | 151,950.00 | 151,950.00 | -0.03% | 900 |
| Jul 1, 2025 | 152,500.00 | 152,500.00 | 152,000.00 | 152,000.00 | 152,000.00 | - | 500 |
| Jun 30, 2025 | 152,500.00 | 152,500.00 | 152,000.00 | 152,000.00 | 152,000.00 | -1.27% | 1,700 |
| Jun 26, 2025 | 154,000.00 | 154,000.00 | 153,950.00 | 153,950.00 | 153,950.00 | -0.03% | 700 |
| Jun 25, 2025 | 150,600.00 | 154,750.00 | 150,600.00 | 154,000.00 | 154,000.00 | 2.26% | 1,100 |
| Jun 24, 2025 | 148,025.00 | 150,600.00 | 148,000.00 | 150,600.00 | 150,600.00 | 1.76% | 1,000 |
| Jun 23, 2025 | 150,625.00 | 150,625.00 | 148,000.00 | 148,000.00 | 148,000.00 | -1.78% | 1,200 |
| Jun 20, 2025 | 151,525.00 | 151,525.00 | 150,650.00 | 150,675.00 | 150,675.00 | -0.56% | 1,700 |
| Jun 19, 2025 | 153,000.00 | 153,000.00 | 151,525.00 | 151,525.00 | 151,525.00 | -0.96% | 800 |
| Jun 18, 2025 | 153,550.00 | 153,575.00 | 153,000.00 | 153,000.00 | 153,000.00 | -0.33% | 1,100 |
| Jun 17, 2025 | 153,700.00 | 153,700.00 | 153,500.00 | 153,500.00 | 153,500.00 | -0.13% | 1,400 |
| Jun 16, 2025 | 154,500.00 | 154,500.00 | 153,700.00 | 153,700.00 | 153,700.00 | 1.10% | 2,500 |
| Jun 13, 2025 | 152,000.00 | 152,025.00 | 152,000.00 | 152,025.00 | 152,025.00 | 0.02% | 1,100 |
| Jun 12, 2025 | 152,000.00 | 152,000.00 | 151,600.00 | 152,000.00 | 152,000.00 | - | 2,400 |
| Jun 11, 2025 | 153,000.00 | 153,525.00 | 152,000.00 | 152,000.00 | 152,000.00 | -0.65% | 2,900 |
| Jun 10, 2025 | 151,400.00 | 156,500.00 | 151,350.00 | 153,000.00 | 153,000.00 | 1.06% | 5,400 |
| Jun 5, 2025 | 151,525.00 | 151,850.00 | 151,325.00 | 151,400.00 | 151,400.00 | -0.08% | 5,200 |
| Jun 4, 2025 | 151,500.00 | 151,550.00 | 151,500.00 | 151,525.00 | 151,525.00 | 0.13% | 1,900 |
| Jun 3, 2025 | 156,200.00 | 156,200.00 | 151,300.00 | 151,325.00 | 151,325.00 | -3.24% | 6,200 |
| Jun 2, 2025 | 157,200.00 | 158,100.00 | 156,400.00 | 156,400.00 | 156,400.00 | -0.38% | 5,000 |
| May 28, 2025 | 158,950.00 | 158,950.00 | 157,000.00 | 157,000.00 | 157,000.00 | 3.97% | 2,900 |
| May 27, 2025 | 149,025.00 | 151,025.00 | 149,000.00 | 151,000.00 | 151,000.00 | 1.34% | 2,100 |
| May 26, 2025 | 153,100.00 | 153,200.00 | 141,200.00 | 149,000.00 | 149,000.00 | -2.68% | 6,400 |
| May 23, 2025 | 152,550.00 | 153,350.00 | 152,550.00 | 153,100.00 | 153,100.00 | 0.36% | 2,700 |
| May 22, 2025 | 155,000.00 | 155,000.00 | 152,550.00 | 152,550.00 | 152,550.00 | 0.38% | 3,500 |
| May 21, 2025 | 156,075.00 | 156,075.00 | 151,650.00 | 151,975.00 | 151,975.00 | -2.58% | 3,800 |
| May 20, 2025 | 157,800.00 | 157,800.00 | 156,000.00 | 156,000.00 | 156,000.00 | -1.14% | 3,000 |
| May 19, 2025 | 158,050.00 | 158,100.00 | 157,800.00 | 157,800.00 | 157,800.00 | -0.16% | 2,800 |
| May 16, 2025 | 158,400.00 | 158,400.00 | 157,800.00 | 158,050.00 | 158,050.00 | -0.22% | 2,800 |
| May 15, 2025 | 158,425.00 | 158,425.00 | 157,800.00 | 158,400.00 | 158,400.00 | - | 4,700 |
| May 14, 2025 | 158,400.00 | 160,750.00 | 157,050.00 | 158,400.00 | 158,400.00 | - | 5,500 |