PT DCI Indonesia Tbk (IDX:DCII)
Indonesia
· Delayed Price · Currency is IDR 275,000
-15,500 (-5.34%)
Sep 29, 2025, 2:49 PM WIB
PT DCI Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 292,350.00 | 296,000.00 | 290,500.00 | 290,500.00 | 290,500.00 | 0.17% | 3,200 |
| Sep 25, 2025 | 290,000.00 | 298,375.00 | 290,000.00 | 290,000.00 | 290,000.00 | -3.27% | 5,500 |
| Sep 24, 2025 | 300,000.00 | 300,000.00 | 299,800.00 | 299,800.00 | 299,800.00 | -0.06% | 2,300 |
| Sep 23, 2025 | 300,000.00 | 300,000.00 | 299,900.00 | 299,975.00 | 299,975.00 | -0.01% | 3,900 |
| Sep 22, 2025 | 299,100.00 | 302,400.00 | 299,050.00 | 300,000.00 | 300,000.00 | 0.30% | 4,000 |
| Sep 19, 2025 | 299,100.00 | 300,150.00 | 296,025.00 | 299,100.00 | 299,100.00 | - | 5,600 |
| Sep 18, 2025 | 304,000.00 | 304,000.00 | 299,075.00 | 299,100.00 | 299,100.00 | -1.85% | 10,000 |
| Sep 17, 2025 | 305,775.00 | 305,775.00 | 304,750.00 | 304,750.00 | 304,750.00 | -0.34% | 1,200 |
| Sep 16, 2025 | 303,500.00 | 305,800.00 | 296,000.00 | 305,775.00 | 305,775.00 | 0.75% | 7,300 |
| Sep 15, 2025 | 303,250.00 | 303,700.00 | 303,250.00 | 303,500.00 | 303,500.00 | - | 2,800 |
| Sep 12, 2025 | 301,500.00 | 308,100.00 | 301,500.00 | 303,500.00 | 303,500.00 | 0.66% | 2,700 |
| Sep 11, 2025 | 307,000.00 | 314,750.00 | 301,000.00 | 301,500.00 | 301,500.00 | -1.79% | 6,100 |
| Sep 10, 2025 | 310,000.00 | 310,000.00 | 301,600.00 | 307,000.00 | 307,000.00 | -2.54% | 6,600 |
| Sep 9, 2025 | 320,025.00 | 320,025.00 | 315,000.00 | 315,000.00 | 315,000.00 | -1.57% | 1,500 |
| Sep 8, 2025 | 325,000.00 | 325,000.00 | 320,000.00 | 320,025.00 | 320,025.00 | -1.54% | 6,300 |
| Sep 4, 2025 | 329,925.00 | 329,925.00 | 325,025.00 | 325,025.00 | 325,025.00 | -0.82% | 2,300 |
| Sep 3, 2025 | 324,000.00 | 335,000.00 | 324,000.00 | 327,700.00 | 327,700.00 | 1.42% | 7,300 |
| Sep 2, 2025 | 330,000.00 | 331,000.00 | 323,125.00 | 323,125.00 | 323,125.00 | 0.22% | 3,600 |
| Sep 1, 2025 | 321,500.00 | 340,000.00 | 319,600.00 | 322,400.00 | 322,400.00 | -5.31% | 22,900 |
| Aug 29, 2025 | 342,900.00 | 342,900.00 | 340,475.00 | 340,475.00 | 340,475.00 | -0.71% | 1,900 |
| Aug 28, 2025 | 325,000.00 | 362,000.00 | 325,000.00 | 342,900.00 | 342,900.00 | 6.57% | 14,800 |
| Aug 27, 2025 | 321,900.00 | 335,000.00 | 321,725.00 | 321,750.00 | 321,750.00 | -0.04% | 4,300 |
| Aug 26, 2025 | 339,425.00 | 339,425.00 | 321,700.00 | 321,875.00 | 321,875.00 | 0.52% | 11,800 |
| Aug 25, 2025 | 340,000.00 | 340,000.00 | 320,200.00 | 320,200.00 | 320,200.00 | -5.82% | 4,600 |
| Aug 22, 2025 | 345,100.00 | 345,125.00 | 340,000.00 | 340,000.00 | 340,000.00 | -1.45% | 2,800 |
| Aug 21, 2025 | 348,575.00 | 360,050.00 | 345,000.00 | 345,000.00 | 345,000.00 | -1.02% | 8,000 |
| Aug 20, 2025 | 344,900.00 | 359,000.00 | 330,900.00 | 348,550.00 | 348,550.00 | 1.03% | 7,800 |
| Aug 19, 2025 | 359,925.00 | 370,000.00 | 339,850.00 | 345,000.00 | 345,000.00 | -4.14% | 18,500 |
| Aug 15, 2025 | 350,025.00 | 398,000.00 | 302,575.00 | 359,900.00 | 359,900.00 | 6.91% | 52,400 |
| Aug 14, 2025 | 312,200.00 | 336,675.00 | 312,200.00 | 336,650.00 | 336,650.00 | 9.99% | 17,900 |
| Aug 13, 2025 | 306,075.00 | 306,075.00 | 306,075.00 | 306,075.00 | 306,075.00 | 10.00% | 16,500 |
| Aug 12, 2025 | 227,825.00 | 278,250.00 | 227,825.00 | 278,250.00 | 278,250.00 | 9.99% | 28,800 |
| Aug 11, 2025 | 252,975.00 | 252,975.00 | 252,975.00 | 252,975.00 | 252,975.00 | -10.00% | 5,700 |
| Aug 8, 2025 | 281,075.00 | 281,075.00 | 281,075.00 | 281,075.00 | 281,075.00 | -10.00% | 2,800 |
| Aug 7, 2025 | 347,000.00 | 347,000.00 | 312,300.00 | 312,300.00 | 312,300.00 | -10.00% | 3,600 |
| Aug 6, 2025 | 346,825.00 | 347,175.00 | 346,825.00 | 347,000.00 | 347,000.00 | 0.08% | 9,100 |
| Aug 5, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Aug 4, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Aug 1, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Jul 31, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Jul 30, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Jul 29, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Jul 28, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Jul 25, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Jul 24, 2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | - | - |
| Jul 23, 2025 | 288,950.00 | 346,725.00 | 288,950.00 | 346,725.00 | 346,725.00 | 19.99% | 68,000 |
| Jul 22, 2025 | 288,950.00 | 288,950.00 | 288,950.00 | 288,950.00 | 288,950.00 | - | - |
| Jul 21, 2025 | 245,000.00 | 293,875.00 | 245,000.00 | 288,950.00 | 288,950.00 | 17.94% | 26,700 |
| Jul 18, 2025 | 243,300.00 | 267,900.00 | 243,300.00 | 245,000.00 | 245,000.00 | 9.74% | 61,400 |
| Jul 17, 2025 | 202,050.00 | 223,250.00 | 201,600.00 | 223,250.00 | 223,250.00 | 19.99% | 40,900 |