PT DCI Indonesia Tbk (IDX:DCII)
Indonesia · Delayed Price · Currency is IDR 260,025
+2,025 (0.78%)
Oct 31, 2025, 9:32 AM WIB
PT DCI Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 265,000.00 | 265,000.00 | 258,000.00 | 258,000.00 | 258,000.00 | -2.84% | 2,200 |
| Oct 29, 2025 | 270,000.00 | 270,025.00 | 265,000.00 | 265,550.00 | 265,550.00 | -1.65% | 2,500 |
| Oct 28, 2025 | 273,900.00 | 273,900.00 | 270,000.00 | 270,000.00 | 270,000.00 | -1.42% | 700 |
| Oct 27, 2025 | 273,900.00 | 273,900.00 | 273,850.00 | 273,900.00 | 273,900.00 | - | 1,100 |
| Oct 24, 2025 | 279,000.00 | 279,000.00 | 273,900.00 | 273,900.00 | 273,900.00 | -1.83% | 1,200 |
| Oct 23, 2025 | 280,650.00 | 282,500.00 | 279,000.00 | 279,000.00 | 279,000.00 | -0.23% | 3,300 |
| Oct 22, 2025 | 279,475.00 | 279,700.00 | 279,400.00 | 279,650.00 | 279,650.00 | 0.06% | 2,200 |
| Oct 21, 2025 | 275,900.00 | 280,000.00 | 275,900.00 | 279,475.00 | 279,475.00 | 1.30% | 800 |
| Oct 20, 2025 | 265,000.00 | 276,000.00 | 265,000.00 | 275,900.00 | 275,900.00 | 4.11% | 1,300 |
| Oct 17, 2025 | 265,100.00 | 265,100.00 | 265,000.00 | 265,000.00 | 265,000.00 | -3.25% | 3,800 |
| Oct 16, 2025 | 274,000.00 | 274,000.00 | 273,900.00 | 273,900.00 | 273,900.00 | -0.04% | 1,300 |
| Oct 15, 2025 | 276,925.00 | 276,925.00 | 274,000.00 | 274,000.00 | 274,000.00 | -1.06% | 2,100 |
| Oct 14, 2025 | 277,000.00 | 277,200.00 | 276,925.00 | 276,925.00 | 276,925.00 | 0.52% | 2,100 |
| Oct 13, 2025 | 280,500.00 | 280,500.00 | 275,500.00 | 275,500.00 | 275,500.00 | -1.78% | 4,800 |
| Oct 10, 2025 | 280,500.00 | 280,575.00 | 278,200.00 | 280,500.00 | 280,500.00 | 0.07% | 3,500 |
| Oct 9, 2025 | 280,000.00 | 295,100.00 | 280,000.00 | 280,300.00 | 280,300.00 | 0.53% | 10,800 |
| Oct 8, 2025 | 278,800.00 | 279,000.00 | 278,800.00 | 278,825.00 | 278,825.00 | 0.07% | 2,900 |
| Oct 7, 2025 | 284,750.00 | 284,750.00 | 278,100.00 | 278,625.00 | 278,625.00 | -2.15% | 3,700 |
| Oct 6, 2025 | 284,900.00 | 284,900.00 | 278,000.00 | 284,750.00 | 284,750.00 | -0.05% | 3,600 |
| Oct 3, 2025 | 284,900.00 | 284,900.00 | 277,750.00 | 284,900.00 | 284,900.00 | - | 4,500 |
| Oct 2, 2025 | 289,000.00 | 301,000.00 | 279,975.00 | 284,900.00 | 284,900.00 | 0.30% | 4,300 |
| Oct 1, 2025 | 273,650.00 | 284,050.00 | 273,650.00 | 284,050.00 | 284,050.00 | 3.80% | 3,600 |
| Sep 30, 2025 | 272,400.00 | 274,000.00 | 272,200.00 | 273,650.00 | 273,650.00 | -0.27% | 2,300 |
| Sep 29, 2025 | 293,900.00 | 293,900.00 | 272,350.00 | 274,400.00 | 274,400.00 | -5.54% | 16,400 |
| Sep 26, 2025 | 292,350.00 | 296,000.00 | 290,500.00 | 290,500.00 | 290,500.00 | 0.17% | 3,300 |
| Sep 25, 2025 | 290,000.00 | 298,375.00 | 290,000.00 | 290,000.00 | 290,000.00 | -3.27% | 5,500 |
| Sep 24, 2025 | 300,000.00 | 300,000.00 | 299,800.00 | 299,800.00 | 299,800.00 | -0.06% | 2,300 |
| Sep 23, 2025 | 300,000.00 | 300,000.00 | 299,900.00 | 299,975.00 | 299,975.00 | -0.01% | 3,900 |
| Sep 22, 2025 | 299,100.00 | 302,400.00 | 299,050.00 | 300,000.00 | 300,000.00 | 0.30% | 4,000 |
| Sep 19, 2025 | 299,100.00 | 300,150.00 | 296,025.00 | 299,100.00 | 299,100.00 | - | 5,600 |
| Sep 18, 2025 | 304,000.00 | 304,000.00 | 299,075.00 | 299,100.00 | 299,100.00 | -1.85% | 10,000 |
| Sep 17, 2025 | 305,775.00 | 305,775.00 | 304,750.00 | 304,750.00 | 304,750.00 | -0.34% | 1,200 |
| Sep 16, 2025 | 303,500.00 | 305,800.00 | 296,000.00 | 305,775.00 | 305,775.00 | 0.75% | 7,300 |
| Sep 15, 2025 | 303,250.00 | 303,700.00 | 303,250.00 | 303,500.00 | 303,500.00 | - | 2,800 |
| Sep 12, 2025 | 301,500.00 | 308,100.00 | 301,500.00 | 303,500.00 | 303,500.00 | 0.66% | 2,700 |
| Sep 11, 2025 | 307,000.00 | 314,750.00 | 301,000.00 | 301,500.00 | 301,500.00 | -1.79% | 6,100 |
| Sep 10, 2025 | 310,000.00 | 310,000.00 | 301,600.00 | 307,000.00 | 307,000.00 | -2.54% | 6,600 |
| Sep 9, 2025 | 320,025.00 | 320,025.00 | 315,000.00 | 315,000.00 | 315,000.00 | -1.57% | 1,500 |
| Sep 8, 2025 | 325,000.00 | 325,000.00 | 320,000.00 | 320,025.00 | 320,025.00 | -1.54% | 6,300 |
| Sep 4, 2025 | 329,925.00 | 329,925.00 | 325,025.00 | 325,025.00 | 325,025.00 | -0.82% | 2,300 |
| Sep 3, 2025 | 324,000.00 | 335,000.00 | 324,000.00 | 327,700.00 | 327,700.00 | 1.42% | 7,300 |
| Sep 2, 2025 | 330,000.00 | 331,000.00 | 323,125.00 | 323,125.00 | 323,125.00 | 0.22% | 3,600 |
| Sep 1, 2025 | 321,500.00 | 340,000.00 | 319,600.00 | 322,400.00 | 322,400.00 | -5.31% | 22,900 |
| Aug 29, 2025 | 342,900.00 | 342,900.00 | 340,475.00 | 340,475.00 | 340,475.00 | -0.71% | 1,900 |
| Aug 28, 2025 | 325,000.00 | 362,000.00 | 325,000.00 | 342,900.00 | 342,900.00 | 6.57% | 14,800 |
| Aug 27, 2025 | 321,900.00 | 335,000.00 | 321,725.00 | 321,750.00 | 321,750.00 | -0.04% | 4,300 |
| Aug 26, 2025 | 339,425.00 | 339,425.00 | 321,700.00 | 321,875.00 | 321,875.00 | 0.52% | 11,800 |
| Aug 25, 2025 | 340,000.00 | 340,000.00 | 320,200.00 | 320,200.00 | 320,200.00 | -5.82% | 4,600 |
| Aug 22, 2025 | 345,100.00 | 345,125.00 | 340,000.00 | 340,000.00 | 340,000.00 | -1.45% | 2,800 |
| Aug 21, 2025 | 348,575.00 | 360,050.00 | 345,000.00 | 345,000.00 | 345,000.00 | -1.02% | 8,000 |