PT DCI Indonesia Tbk (IDX:DCII)
Indonesia · Delayed Price · Currency is IDR 325,025
-2,675 (-0.82%)
Sep 4, 2025, 4:02 PM WIB
PT DCI Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 344,900.00 | 359,000.00 | 330,900.00 | 348,550.00 | 348,550.00 | 1.03% | 7,800 |
| Aug 19, 2025 | 359,925.00 | 370,000.00 | 339,850.00 | 345,000.00 | 345,000.00 | -4.14% | 18,500 |
| Aug 15, 2025 | 350,025.00 | 398,000.00 | 302,575.00 | 359,900.00 | 359,900.00 | 6.91% | 52,400 |
| Aug 14, 2025 | 312,200.00 | 336,675.00 | 312,200.00 | 336,650.00 | 336,650.00 | 9.99% | 17,900 |
| Aug 13, 2025 | 306,075.00 | 306,075.00 | 306,075.00 | 306,075.00 | 306,075.00 | 10.00% | 16,500 |
| Aug 12, 2025 | 227,825.00 | 278,250.00 | 227,825.00 | 278,250.00 | 278,250.00 | 9.99% | 28,800 |
| Aug 11, 2025 | 252,975.00 | 252,975.00 | 252,975.00 | 252,975.00 | 252,975.00 | -10.00% | 5,700 |
| Aug 8, 2025 | 281,075.00 | 281,075.00 | 281,075.00 | 281,075.00 | 281,075.00 | -10.00% | 2,800 |
| Aug 7, 2025 | 347,000.00 | 347,000.00 | 312,300.00 | 312,300.00 | 312,300.00 | -10.00% | 3,600 |
| Aug 6, 2025 | 346,825.00 | 347,175.00 | 346,825.00 | 347,000.00 | 347,000.00 | 0.08% | 9,100 |
| Aug 5, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Aug 4, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Aug 1, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Jul 31, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Jul 30, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| 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 |