PT DCI Indonesia Tbk (IDX:DCII)
Indonesia · Delayed Price · Currency is IDR 174,975
0.00 (0.00%)
Oct 30, 2026, 3:21 PM WIB
PT DCI Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 174,975.00 | 174,975.00 | 174,975.00 | 174,975.00 | 174,975.00 | - | 200 |
| Oct 29, 2026 | 174,975.00 | 174,975.00 | 174,975.00 | 174,975.00 | 174,975.00 | - | 100 |
| Oct 27, 2026 | 175,000.00 | 175,000.00 | 174,975.00 | 174,975.00 | 174,975.00 | -2.78% | 1,400 |
| Oct 26, 2026 | 180,000.00 | 180,000.00 | 179,725.00 | 179,975.00 | 179,975.00 | -0.57% | 500 |
| Oct 23, 2026 | 182,875.00 | 182,875.00 | 180,800.00 | 181,000.00 | 181,000.00 | -1.08% | 1,200 |
| Oct 22, 2026 | 183,000.00 | 183,000.00 | 182,975.00 | 182,975.00 | 182,975.00 | - | 600 |
| Oct 21, 2026 | 182,750.00 | 183,000.00 | 182,750.00 | 182,975.00 | 182,975.00 | -0.97% | 1,300 |
| Oct 20, 2026 | 185,300.00 | 185,300.00 | 184,775.00 | 184,775.00 | 184,775.00 | -1.14% | 1,000 |
| Oct 19, 2026 | 188,175.00 | 188,200.00 | 186,750.00 | 186,900.00 | 186,900.00 | -0.68% | 2,600 |
| Oct 16, 2026 | 192,900.00 | 192,900.00 | 179,975.00 | 188,175.00 | 188,175.00 | -2.50% | 2,800 |
| Oct 15, 2026 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | -0.01% | 500 |
| Oct 14, 2026 | 193,000.00 | 193,025.00 | 193,000.00 | 193,025.00 | 193,025.00 | -0.12% | 800 |
| Oct 13, 2026 | 193,100.00 | 193,250.00 | 193,100.00 | 193,250.00 | 193,250.00 | -3.12% | 900 |
| Oct 9, 2026 | 199,475.00 | 199,475.00 | 199,475.00 | 199,475.00 | 199,475.00 | - | 100 |
| Oct 8, 2026 | 199,475.00 | 199,475.00 | 199,475.00 | 199,475.00 | 199,475.00 | -0.03% | 200 |
| Oct 7, 2026 | 199,525.00 | 199,525.00 | 199,525.00 | 199,525.00 | 199,525.00 | -0.01% | 200 |
| Oct 6, 2026 | 194,600.00 | 199,800.00 | 194,600.00 | 199,550.00 | 199,550.00 | 2.54% | 500 |
| Oct 5, 2026 | 200,800.00 | 200,800.00 | 194,500.00 | 194,600.00 | 194,600.00 | -3.14% | 700 |
| Oct 2, 2026 | 201,250.00 | 201,250.00 | 200,900.00 | 200,900.00 | 200,900.00 | 3.66% | 400 |
| Oct 1, 2026 | 193,400.00 | 193,800.00 | 193,200.00 | 193,800.00 | 193,800.00 | -2.12% | 800 |
| Sep 30, 2026 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | - | 200 |
| Sep 29, 2026 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | - | 1,300 |
| Sep 25, 2026 | 201,000.00 | 201,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | -1.49% | 600 |
| Sep 24, 2026 | 198,000.00 | 201,000.00 | 198,000.00 | 201,000.00 | 201,000.00 | 1.52% | 200 |
| Sep 23, 2026 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | 198,000.00 | - | 100 |
| Sep 22, 2026 | 201,775.00 | 201,775.00 | 198,000.00 | 198,000.00 | 198,000.00 | -1.87% | 300 |
| Sep 21, 2026 | 202,000.00 | 202,000.00 | 201,775.00 | 201,775.00 | 201,775.00 | -0.09% | 700 |
| Sep 18, 2026 | 202,000.00 | 202,000.00 | 201,950.00 | 201,950.00 | 201,950.00 | 3.14% | 800 |
| Sep 17, 2026 | 193,000.00 | 195,800.00 | 193,000.00 | 195,800.00 | 195,800.00 | 1.50% | 700 |
| Sep 16, 2026 | 192,250.00 | 192,900.00 | 192,250.00 | 192,900.00 | 192,900.00 | -3.22% | 300 |
| Sep 15, 2026 | 199,350.00 | 199,350.00 | 199,325.00 | 199,325.00 | 199,325.00 | - | 700 |
| Sep 14, 2026 | 199,325.00 | 199,325.00 | 199,325.00 | 199,325.00 | 199,325.00 | -0.88% | 200 |
| Sep 11, 2026 | 201,100.00 | 201,100.00 | 201,100.00 | 201,100.00 | 201,100.00 | - | 300 |
| Sep 10, 2026 | 201,600.00 | 202,275.00 | 201,100.00 | 201,100.00 | 201,100.00 | -0.25% | 1,000 |
| Sep 9, 2026 | 201,600.00 | 201,600.00 | 201,600.00 | 201,600.00 | 201,600.00 | - | 300 |
| Sep 8, 2026 | 200,975.00 | 201,600.00 | 200,925.00 | 201,600.00 | 201,600.00 | 0.30% | 1,200 |
| Sep 7, 2026 | 201,200.00 | 201,275.00 | 201,000.00 | 201,000.00 | 201,000.00 | -0.10% | 900 |
| Sep 4, 2026 | 201,000.00 | 201,250.00 | 201,000.00 | 201,200.00 | 201,200.00 | 0.10% | 500 |
| Sep 3, 2026 | 200,200.00 | 201,000.00 | 200,200.00 | 201,000.00 | 201,000.00 | 0.47% | 200 |
| Sep 2, 2026 | 192,300.00 | 200,250.00 | 192,300.00 | 200,050.00 | 200,050.00 | 4.08% | 1,700 |
| 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 |