PT DCI Indonesia Tbk (IDX:DCII)
Indonesia · Delayed Price · Currency is IDR 188,800
-8,700 (-4.41%)
May 20, 2026, 10:27 AM WIB
PT DCI Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 197,750.00 | 197,750.00 | 197,750.00 | 197,750.00 | - | - | 200 |
| 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 |
| Apr 27, 2026 | 198,925.00 | 198,950.00 | 198,800.00 | 198,850.00 | 198,850.00 | -0.08% | 1,500 |
| Apr 24, 2026 | 199,050.00 | 199,050.00 | 199,000.00 | 199,000.00 | 199,000.00 | -0.03% | 400 |
| Apr 23, 2026 | 199,050.00 | 199,050.00 | 199,025.00 | 199,050.00 | 199,050.00 | -0.01% | 1,300 |
| Apr 22, 2026 | 199,025.00 | 199,075.00 | 199,025.00 | 199,075.00 | 199,075.00 | 0.04% | 300 |
| Apr 21, 2026 | 199,200.00 | 199,200.00 | 199,000.00 | 199,000.00 | 199,000.00 | -0.10% | 600 |
| Apr 20, 2026 | 199,200.00 | 199,200.00 | 199,200.00 | 199,200.00 | 199,200.00 | -0.05% | 300 |
| Apr 17, 2026 | 199,300.00 | 199,400.00 | 199,200.00 | 199,300.00 | 199,300.00 | - | 800 |
| Apr 16, 2026 | 199,300.00 | 199,300.00 | 199,300.00 | 199,300.00 | 199,300.00 | - | 300 |
| Apr 15, 2026 | 199,000.00 | 199,300.00 | 199,000.00 | 199,300.00 | 199,300.00 | 0.15% | 500 |
| Apr 14, 2026 | 201,300.00 | 201,400.00 | 186,000.00 | 199,000.00 | 199,000.00 | -1.14% | 1,500 |
| Apr 13, 2026 | 201,825.00 | 201,825.00 | 201,300.00 | 201,300.00 | 201,300.00 | -0.26% | 300 |
| Apr 10, 2026 | 201,825.00 | 201,825.00 | 201,825.00 | 201,825.00 | 201,825.00 | - | 200 |
| Apr 9, 2026 | 201,825.00 | 201,825.00 | 201,825.00 | 201,825.00 | 201,825.00 | - | 400 |
| Apr 8, 2026 | 201,825.00 | 202,000.00 | 201,500.00 | 201,825.00 | 201,825.00 | - | 2,200 |
| Apr 7, 2026 | 201,825.00 | 201,825.00 | 201,825.00 | 201,825.00 | 201,825.00 | - | 200 |
| Apr 6, 2026 | 201,800.00 | 201,825.00 | 201,800.00 | 201,825.00 | 201,825.00 | - | 600 |
| Apr 2, 2026 | 201,025.00 | 201,850.00 | 201,025.00 | 201,825.00 | 201,825.00 | -3.76% | 1,100 |
| Apr 1, 2026 | 209,725.00 | 209,725.00 | 209,450.00 | 209,700.00 | 209,700.00 | -0.01% | 1,300 |
| Mar 31, 2026 | 209,750.00 | 209,750.00 | 209,700.00 | 209,725.00 | 209,725.00 | -0.01% | 900 |
| Mar 30, 2026 | 200,275.00 | 210,000.00 | 200,275.00 | 209,750.00 | 209,750.00 | 4.73% | 1,200 |
| Mar 27, 2026 | 200,275.00 | 200,275.00 | 200,275.00 | 200,275.00 | 200,275.00 | - | 700 |
| Mar 26, 2026 | 190,500.00 | 200,275.00 | 190,500.00 | 200,275.00 | 200,275.00 | -2.30% | 700 |
| Mar 25, 2026 | 200,100.00 | 205,000.00 | 200,050.00 | 205,000.00 | 205,000.00 | -1.90% | 1,600 |
| Mar 17, 2026 | 210,000.00 | 210,000.00 | 208,975.00 | 208,975.00 | 208,975.00 | 5.80% | 600 |
| Mar 16, 2026 | 201,125.00 | 214,875.00 | 197,525.00 | 197,525.00 | 197,525.00 | -1.63% | 1,200 |
| Mar 13, 2026 | 199,075.00 | 215,850.00 | 199,000.00 | 200,800.00 | 200,800.00 | -7.89% | 800 |
| Mar 12, 2026 | 204,950.00 | 218,000.00 | 204,950.00 | 218,000.00 | 218,000.00 | 6.34% | 300 |
| Mar 11, 2026 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | - | 300 |
| Mar 10, 2026 | 210,000.00 | 210,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | -2.38% | 1,100 |
| Mar 9, 2026 | 205,000.00 | 219,975.00 | 205,000.00 | 210,000.00 | 210,000.00 | 2.44% | 1,400 |
| Mar 6, 2026 | 205,000.00 | 205,500.00 | 205,000.00 | 205,000.00 | 205,000.00 | 1.94% | 1,300 |
| Mar 5, 2026 | 200,125.00 | 201,100.00 | 200,125.00 | 201,100.00 | 201,100.00 | 0.55% | 700 |
| Mar 4, 2026 | 213,325.00 | 213,325.00 | 200,000.00 | 200,000.00 | 200,000.00 | -6.49% | 1,200 |
| Mar 3, 2026 | 214,000.00 | 214,000.00 | 213,875.00 | 213,875.00 | 213,875.00 | -0.62% | 300 |
| Mar 2, 2026 | 215,750.00 | 215,750.00 | 215,000.00 | 215,200.00 | 215,200.00 | -0.27% | 2,000 |
| Feb 27, 2026 | 215,775.00 | 215,775.00 | 215,750.00 | 215,775.00 | 215,775.00 | -0.01% | 700 |
| Feb 26, 2026 | 215,800.00 | 215,800.00 | 215,800.00 | 215,800.00 | 215,800.00 | - | 300 |