PT DCI Indonesia Tbk (IDX:DCII)
Indonesia
· Delayed Price · Currency is IDR 239,975
-14,425 (-5.67%)
At close: Dec 5, 2025
PT DCI Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 254,000.00 | 254,000.00 | 253,600.00 | 253,600.00 | - | -0.31% | 200 |
| Dec 4, 2025 | 254,400.00 | 254,400.00 | 254,400.00 | 254,400.00 | 254,400.00 | - | 200 |
| Dec 3, 2025 | 252,400.00 | 254,400.00 | 237,250.00 | 254,400.00 | 254,400.00 | 8.24% | 2,600 |
| Dec 2, 2025 | 235,700.00 | 235,700.00 | 235,000.00 | 235,025.00 | 235,025.00 | -0.63% | 2,800 |
| Dec 1, 2025 | 236,500.00 | 236,525.00 | 236,250.00 | 236,525.00 | 236,525.00 | 0.01% | 2,400 |
| Nov 28, 2025 | 252,000.00 | 252,000.00 | 236,500.00 | 236,500.00 | 236,500.00 | -6.15% | 3,400 |
| Nov 27, 2025 | 256,525.00 | 256,525.00 | 252,000.00 | 252,000.00 | 252,000.00 | -2.70% | 2,400 |
| Nov 26, 2025 | 259,875.00 | 259,875.00 | 259,000.00 | 259,000.00 | 259,000.00 | -0.34% | 600 |
| Nov 25, 2025 | 260,000.00 | 260,000.00 | 259,875.00 | 259,875.00 | 259,875.00 | -0.05% | 900 |
| Nov 24, 2025 | 260,500.00 | 260,500.00 | 260,000.00 | 260,000.00 | 260,000.00 | -0.19% | 700 |
| Nov 21, 2025 | 260,700.00 | 260,700.00 | 257,975.00 | 260,500.00 | 260,500.00 | -0.09% | 1,800 |
| Nov 20, 2025 | 262,000.00 | 262,000.00 | 260,725.00 | 260,725.00 | 260,725.00 | -0.49% | 1,300 |
| Nov 19, 2025 | 261,975.00 | 262,000.00 | 261,975.00 | 262,000.00 | 262,000.00 | 0.01% | 1,200 |
| Nov 18, 2025 | 262,000.00 | 262,000.00 | 261,000.00 | 261,975.00 | 261,975.00 | -0.01% | 1,700 |
| Nov 17, 2025 | 261,825.00 | 262,000.00 | 261,825.00 | 262,000.00 | 262,000.00 | 0.08% | 600 |
| Nov 14, 2025 | 261,850.00 | 261,850.00 | 261,800.00 | 261,800.00 | 261,800.00 | -0.11% | 1,100 |
| Nov 13, 2025 | 262,550.00 | 262,550.00 | 262,100.00 | 262,100.00 | 262,100.00 | -0.17% | 700 |
| Nov 12, 2025 | 262,250.00 | 262,550.00 | 262,250.00 | 262,550.00 | 262,550.00 | 0.21% | 600 |
| Nov 11, 2025 | 261,850.00 | 262,350.00 | 261,850.00 | 262,000.00 | 262,000.00 | 0.07% | 1,700 |
| Nov 10, 2025 | 261,025.00 | 262,650.00 | 261,025.00 | 261,825.00 | 261,825.00 | 0.31% | 3,600 |
| Nov 7, 2025 | 260,600.00 | 261,025.00 | 260,600.00 | 261,025.00 | 261,025.00 | 0.16% | 600 |
| Nov 6, 2025 | 260,550.00 | 260,600.00 | 260,550.00 | 260,600.00 | 260,600.00 | 0.02% | 1,000 |
| Nov 5, 2025 | 260,525.00 | 260,550.00 | 260,525.00 | 260,550.00 | 260,550.00 | 0.01% | 500 |
| Nov 4, 2025 | 260,400.00 | 260,700.00 | 260,400.00 | 260,525.00 | 260,525.00 | 0.05% | 1,700 |
| Nov 3, 2025 | 260,150.00 | 260,400.00 | 260,150.00 | 260,400.00 | 260,400.00 | 0.10% | 800 |
| Oct 31, 2025 | 259,600.00 | 263,500.00 | 259,600.00 | 260,150.00 | 260,150.00 | 0.83% | 1,700 |
| Oct 30, 2025 | 265,000.00 | 265,000.00 | 258,000.00 | 258,000.00 | 258,000.00 | -2.84% | 2,200 |
| Oct 29, 2025 | 270,000.00 | 270,025.00 | 265,000.00 | 265,550.00 | 265,550.00 | -1.65% | 2,500 |
| Oct 28, 2025 | 273,900.00 | 273,900.00 | 270,000.00 | 270,000.00 | 270,000.00 | -1.42% | 600 |
| Oct 27, 2025 | 273,900.00 | 273,900.00 | 273,850.00 | 273,900.00 | 273,900.00 | - | 1,100 |
| Oct 24, 2025 | 279,000.00 | 279,000.00 | 273,900.00 | 273,900.00 | 273,900.00 | -1.83% | 1,200 |
| Oct 23, 2025 | 280,650.00 | 282,500.00 | 279,000.00 | 279,000.00 | 279,000.00 | -0.23% | 3,300 |
| Oct 22, 2025 | 279,475.00 | 279,700.00 | 279,400.00 | 279,650.00 | 279,650.00 | 0.06% | 2,200 |
| Oct 21, 2025 | 275,900.00 | 280,000.00 | 275,900.00 | 279,475.00 | 279,475.00 | 1.30% | 800 |
| Oct 20, 2025 | 265,000.00 | 276,000.00 | 265,000.00 | 275,900.00 | 275,900.00 | 4.11% | 1,300 |
| Oct 17, 2025 | 265,100.00 | 265,100.00 | 265,000.00 | 265,000.00 | 265,000.00 | -3.25% | 3,800 |
| Oct 16, 2025 | 274,000.00 | 274,000.00 | 273,900.00 | 273,900.00 | 273,900.00 | -0.04% | 1,300 |
| Oct 15, 2025 | 276,925.00 | 276,925.00 | 274,000.00 | 274,000.00 | 274,000.00 | -1.06% | 2,100 |
| Oct 14, 2025 | 277,000.00 | 277,200.00 | 276,925.00 | 276,925.00 | 276,925.00 | 0.52% | 2,100 |
| Oct 13, 2025 | 280,500.00 | 280,500.00 | 275,500.00 | 275,500.00 | 275,500.00 | -1.78% | 4,800 |
| Oct 10, 2025 | 280,500.00 | 280,575.00 | 278,200.00 | 280,500.00 | 280,500.00 | 0.07% | 3,500 |
| Oct 9, 2025 | 280,000.00 | 295,100.00 | 280,000.00 | 280,300.00 | 280,300.00 | 0.53% | 10,800 |
| Oct 8, 2025 | 278,800.00 | 279,000.00 | 278,800.00 | 278,825.00 | 278,825.00 | 0.07% | 2,900 |
| Oct 7, 2025 | 284,750.00 | 284,750.00 | 278,100.00 | 278,625.00 | 278,625.00 | -2.15% | 3,700 |
| Oct 6, 2025 | 284,900.00 | 284,900.00 | 278,000.00 | 284,750.00 | 284,750.00 | -0.05% | 3,500 |
| Oct 3, 2025 | 284,900.00 | 284,900.00 | 277,750.00 | 284,900.00 | 284,900.00 | - | 4,500 |
| Oct 2, 2025 | 289,000.00 | 301,000.00 | 279,975.00 | 284,900.00 | 284,900.00 | 0.30% | 4,300 |
| Oct 1, 2025 | 273,650.00 | 284,050.00 | 273,650.00 | 284,050.00 | 284,050.00 | 3.80% | 3,600 |
| Sep 30, 2025 | 272,400.00 | 274,000.00 | 272,200.00 | 273,650.00 | 273,650.00 | -0.27% | 2,300 |
| Sep 29, 2025 | 293,900.00 | 293,900.00 | 272,350.00 | 274,400.00 | 274,400.00 | -5.54% | 16,400 |