PT DCI Indonesia Tbk (IDX:DCII)
Indonesia · Delayed Price · Currency is IDR 200,200
+8,000 (4.16%)
Sep 2, 2026, 11:10 AM WIB
PT DCI Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 200,100.00 | 200,250.00 | 185,050.00 | 192,200.00 | 192,200.00 | -3.95% | 1,700 |
| Aug 31, 2026 | 200,100.00 | 200,200.00 | 200,100.00 | 200,100.00 | 200,100.00 | -1.55% | 600 |
| Aug 28, 2026 | 203,700.00 | 203,700.00 | 203,250.00 | 203,250.00 | 203,250.00 | -0.22% | 600 |
| Aug 27, 2026 | 203,700.00 | 203,700.00 | 203,500.00 | 203,700.00 | 203,700.00 | - | 400 |
| Aug 26, 2026 | 203,700.00 | 203,700.00 | 203,700.00 | 203,700.00 | 203,700.00 | - | 200 |
| Aug 24, 2026 | 203,700.00 | 203,700.00 | 203,700.00 | 203,700.00 | 203,700.00 | - | 100 |
| Aug 21, 2026 | 203,575.00 | 203,700.00 | 203,575.00 | 203,700.00 | 203,700.00 | 0.06% | 500 |
| Aug 20, 2026 | 205,475.00 | 205,475.00 | 203,575.00 | 203,575.00 | 203,575.00 | -0.92% | 700 |
| Aug 18, 2026 | 205,500.00 | 205,500.00 | 205,475.00 | 205,475.00 | 205,475.00 | -0.25% | 400 |
| Aug 14, 2026 | 206,000.00 | 206,000.00 | 206,000.00 | 206,000.00 | 206,000.00 | - | 700 |
| Aug 13, 2026 | 207,050.00 | 207,050.00 | 206,000.00 | 206,000.00 | 206,000.00 | -0.58% | 200 |
| Aug 12, 2026 | 196,550.00 | 207,500.00 | 196,550.00 | 207,200.00 | 207,200.00 | 5.45% | 400 |
| Aug 11, 2026 | 206,100.00 | 206,100.00 | 195,025.00 | 196,500.00 | 196,500.00 | -4.66% | 1,200 |
| Aug 10, 2026 | 205,550.00 | 206,100.00 | 205,550.00 | 206,100.00 | 206,100.00 | 0.27% | 800 |
| Aug 7, 2026 | 201,600.00 | 205,550.00 | 201,475.00 | 205,550.00 | 205,550.00 | 2.78% | 2,900 |
| Aug 6, 2026 | 200,000.00 | 200,025.00 | 200,000.00 | 200,000.00 | 200,000.00 | - | 900 |
| Aug 5, 2026 | 190,500.00 | 200,000.00 | 190,500.00 | 200,000.00 | 200,000.00 | 5.88% | 4,000 |
| Aug 4, 2026 | 188,175.00 | 189,000.00 | 188,175.00 | 188,900.00 | 188,900.00 | 0.39% | 700 |
| Aug 3, 2026 | 182,500.00 | 190,450.00 | 182,300.00 | 188,175.00 | 188,175.00 | -1.66% | 900 |
| Jul 31, 2026 | 191,350.00 | 191,350.00 | 191,350.00 | 191,350.00 | 191,350.00 | - | 400 |
| Jul 30, 2026 | 191,350.00 | 191,350.00 | 191,350.00 | 191,350.00 | 191,350.00 | -0.01% | 500 |
| Jul 29, 2026 | 191,375.00 | 191,375.00 | 191,375.00 | 191,375.00 | 191,375.00 | - | 100 |
| Jul 28, 2026 | 191,350.00 | 191,375.00 | 191,350.00 | 191,375.00 | 191,375.00 | - | 200 |
| Jul 27, 2026 | 191,400.00 | 191,400.00 | 191,375.00 | 191,375.00 | 191,375.00 | 2.48% | 800 |
| Jul 24, 2026 | 182,200.00 | 190,000.00 | 182,200.00 | 186,750.00 | 186,750.00 | -1.71% | 900 |
| Jul 23, 2026 | 191,000.00 | 195,000.00 | 182,025.00 | 190,000.00 | 190,000.00 | -0.52% | 1,400 |
| Jul 22, 2026 | 191,000.00 | 191,000.00 | 191,000.00 | 191,000.00 | 191,000.00 | - | 300 |
| Jul 21, 2026 | 190,875.00 | 191,050.00 | 190,775.00 | 191,000.00 | 191,000.00 | 0.12% | 2,200 |
| Jul 20, 2026 | 190,775.00 | 190,775.00 | 190,775.00 | 190,775.00 | 190,775.00 | 0.38% | 100 |
| Jul 17, 2026 | 190,000.00 | 190,050.00 | 190,000.00 | 190,050.00 | 190,050.00 | -3.92% | 400 |
| Jul 16, 2026 | 179,575.00 | 197,800.00 | 179,575.00 | 197,800.00 | 197,800.00 | -0.44% | 400 |
| Jul 15, 2026 | 199,000.00 | 199,000.00 | 175,500.00 | 198,675.00 | 198,675.00 | -0.03% | 1,000 |
| Jul 14, 2026 | 198,725.00 | 198,725.00 | 198,400.00 | 198,725.00 | 198,725.00 | - | 700 |
| Jul 13, 2026 | 198,750.00 | 198,750.00 | 175,575.00 | 198,725.00 | 198,725.00 | -0.06% | 500 |
| Jul 9, 2026 | 198,850.00 | 198,850.00 | 198,850.00 | 198,850.00 | 198,850.00 | -0.04% | 500 |
| Jul 8, 2026 | 198,975.00 | 198,975.00 | 198,925.00 | 198,925.00 | 198,925.00 | -0.01% | 500 |
| Jul 7, 2026 | 198,950.00 | 198,950.00 | 198,950.00 | 198,950.00 | 198,950.00 | - | 100 |
| Jul 6, 2026 | 189,850.00 | 199,000.00 | 189,850.00 | 198,950.00 | 198,950.00 | 4.83% | 2,900 |
| Jul 3, 2026 | 186,000.00 | 189,900.00 | 186,000.00 | 189,775.00 | 189,775.00 | 5.14% | 1,000 |
| Jun 30, 2026 | 180,500.00 | 180,500.00 | 180,500.00 | 180,500.00 | 180,500.00 | - | 100 |
| Jun 29, 2026 | 182,000.00 | 182,000.00 | 180,500.00 | 180,500.00 | 180,500.00 | -0.82% | 400 |
| Jun 26, 2026 | 182,000.00 | 182,000.00 | 182,000.00 | 182,000.00 | 182,000.00 | -3.70% | 200 |
| Jun 24, 2026 | 188,975.00 | 189,000.00 | 188,975.00 | 189,000.00 | 189,000.00 | - | 1,000 |
| Jun 23, 2026 | 189,000.00 | 189,500.00 | 189,000.00 | 189,000.00 | 189,000.00 | - | 2,500 |
| Jun 18, 2026 | 189,000.00 | 189,000.00 | 189,000.00 | 189,000.00 | 189,000.00 | - | 700 |
| Jun 17, 2026 | 188,800.00 | 189,025.00 | 188,800.00 | 189,000.00 | 189,000.00 | -1.10% | 700 |
| Jun 15, 2026 | 188,800.00 | 191,800.00 | 188,800.00 | 191,100.00 | 191,100.00 | 1.22% | 1,200 |
| Jun 12, 2026 | 188,825.00 | 188,825.00 | 188,775.00 | 188,800.00 | 188,800.00 | 0.01% | 1,800 |
| Jun 11, 2026 | 188,750.00 | 188,775.00 | 188,675.00 | 188,775.00 | 188,775.00 | 4.79% | 1,500 |
| Jun 10, 2026 | 173,500.00 | 190,000.00 | 173,500.00 | 180,150.00 | 180,150.00 | 3.83% | 2,300 |