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 |
| Sep 26, 2025 | 292,350.00 | 296,000.00 | 290,500.00 | 290,500.00 | 290,500.00 | 0.17% | 3,300 |
| 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% | 2,200 |
| Sep 23, 2025 | 300,000.00 | 300,000.00 | 299,900.00 | 299,975.00 | 299,975.00 | -0.01% | 1,800 |
| Sep 22, 2025 | 299,100.00 | 302,400.00 | 299,050.00 | 300,000.00 | 300,000.00 | 0.30% | 3,900 |
| 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% | 1,400 |
| 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% | 2,700 |
| 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 |
| Jul 23, 2025 | 288,950.00 | 346,725.00 | 288,950.00 | 346,725.00 | 346,725.00 | 19.99% | 68,000 |
| 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 |
| Jul 16, 2025 | 155,100.00 | 186,050.00 | 155,025.00 | 186,050.00 | 186,050.00 | 19.99% | 22,800 |
| Jul 15, 2025 | 152,525.00 | 155,050.00 | 152,500.00 | 155,050.00 | 155,050.00 | 1.67% | 4,600 |
| Jul 14, 2025 | 151,300.00 | 155,000.00 | 151,300.00 | 152,500.00 | 152,500.00 | 0.96% | 4,200 |
| Jul 11, 2025 | 150,800.00 | 151,050.00 | 150,800.00 | 151,050.00 | 151,050.00 | 0.17% | 600 |
| Jul 10, 2025 | 150,750.00 | 150,800.00 | 150,750.00 | 150,800.00 | 150,800.00 | 0.03% | 1,100 |
| Jul 9, 2025 | 150,675.00 | 150,750.00 | 150,675.00 | 150,750.00 | 150,750.00 | 0.05% | 700 |
| Jul 8, 2025 | 150,700.00 | 150,700.00 | 150,675.00 | 150,675.00 | 150,675.00 | -0.02% | 1,200 |
| Jul 7, 2025 | 150,375.00 | 151,000.00 | 150,375.00 | 150,700.00 | 150,700.00 | 0.10% | 1,400 |
| Jul 4, 2025 | 151,950.00 | 152,000.00 | 150,550.00 | 150,550.00 | 150,550.00 | -0.92% | 1,900 |
| Jul 3, 2025 | 151,950.00 | 152,000.00 | 151,900.00 | 151,950.00 | 151,950.00 | - | 600 |