PT DCI Indonesia Tbk (IDX:DCII)
Indonesia · Delayed Price · Currency is IDR 190,000
-1,000 (-0.52%)
Jul 23, 2026, 4:00 PM WIB
PT DCI Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 191,000.00 | 191,000.00 | 191,000.00 | 191,000.00 | - | - | 200 |
| 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 |
| Jun 9, 2026 | 170,000.00 | 173,500.00 | 170,000.00 | 173,500.00 | 173,500.00 | 2.06% | 1,300 |
| Jun 8, 2026 | 180,250.00 | 180,250.00 | 170,000.00 | 170,000.00 | 170,000.00 | -5.69% | 3,800 |
| Jun 5, 2026 | 190,625.00 | 190,625.00 | 180,100.00 | 180,250.00 | 180,250.00 | -5.46% | 500 |
| Jun 4, 2026 | 190,800.00 | 190,800.00 | 190,650.00 | 190,650.00 | 190,650.00 | -0.18% | 300 |
| Jun 3, 2026 | 194,500.00 | 194,500.00 | 191,000.00 | 191,000.00 | 191,000.00 | 0.51% | 1,200 |
| Jun 2, 2026 | 195,000.00 | 195,000.00 | 190,000.00 | 190,025.00 | 190,025.00 | -2.55% | 1,200 |
| May 29, 2026 | 200,000.00 | 200,000.00 | 195,000.00 | 195,000.00 | 195,000.00 | 1.04% | 1,200 |
| May 26, 2026 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | - | 400 |
| May 25, 2026 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | - | 500 |
| May 22, 2026 | 190,000.00 | 193,000.00 | 189,900.00 | 193,000.00 | 193,000.00 | 1.58% | 700 |
| May 21, 2026 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | - | 100 |
| May 20, 2026 | 197,500.00 | 197,500.00 | 182,000.00 | 190,000.00 | 190,000.00 | -3.80% | 2,400 |
| May 19, 2026 | 197,750.00 | 197,750.00 | 197,500.00 | 197,500.00 | 197,500.00 | -0.13% | 600 |
| May 18, 2026 | 199,000.00 | 199,000.00 | 197,250.00 | 197,750.00 | 197,750.00 | -2.59% | 1,900 |
| May 13, 2026 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | - | 200 |
| May 12, 2026 | 209,000.00 | 209,000.00 | 199,000.00 | 203,000.00 | 203,000.00 | -2.87% | 1,500 |
| May 11, 2026 | 209,000.00 | 209,000.00 | 209,000.00 | 209,000.00 | 209,000.00 | - | 700 |
| May 8, 2026 | 210,900.00 | 210,900.00 | 209,000.00 | 209,000.00 | 209,000.00 | 0.75% | 1,100 |
| May 7, 2026 | 203,200.00 | 207,500.00 | 203,200.00 | 207,450.00 | 207,450.00 | 2.09% | 2,800 |
| May 6, 2026 | 204,000.00 | 205,025.00 | 203,200.00 | 203,200.00 | 203,200.00 | 2.50% | 2,600 |
| May 5, 2026 | 198,000.00 | 198,250.00 | 198,000.00 | 198,250.00 | 198,250.00 | - | 700 |
| May 4, 2026 | 198,250.00 | 198,250.00 | 198,100.00 | 198,250.00 | 198,250.00 | - | 2,500 |
| Apr 30, 2026 | 198,250.00 | 198,250.00 | 198,250.00 | 198,250.00 | 198,250.00 | -0.25% | 100 |
| Apr 29, 2026 | 198,750.00 | 198,750.00 | 198,750.00 | 198,750.00 | 198,750.00 | - | 200 |
| Apr 28, 2026 | 198,750.00 | 198,750.00 | 185,300.00 | 198,750.00 | 198,750.00 | -0.05% | 500 |