PT DCI Indonesia Tbk (IDX:DCII)
Indonesia
· Delayed Price · Currency is IDR 201,100
+1,100 (0.55%)
At close: Mar 5, 2026
PT DCI Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 205,000.00 | 205,500.00 | 205,000.00 | 205,025.00 | - | 1.95% | 800 |
| 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 |
| Feb 25, 2026 | 215,800.00 | 215,800.00 | 215,800.00 | 215,800.00 | 215,800.00 | - | 200 |
| Feb 24, 2026 | 215,800.00 | 215,800.00 | 215,800.00 | 215,800.00 | 215,800.00 | - | 600 |
| Feb 23, 2026 | 215,600.00 | 215,800.00 | 215,600.00 | 215,800.00 | 215,800.00 | 0.09% | 1,400 |
| Feb 20, 2026 | 212,025.00 | 215,600.00 | 212,025.00 | 215,600.00 | 215,600.00 | 1.70% | 1,100 |
| Feb 19, 2026 | 210,075.00 | 212,000.00 | 210,075.00 | 212,000.00 | 212,000.00 | -5.68% | 900 |
| Feb 18, 2026 | 224,850.00 | 224,850.00 | 224,775.00 | 224,775.00 | 224,775.00 | -0.03% | 300 |
| Feb 13, 2026 | 225,100.00 | 225,100.00 | 224,850.00 | 224,850.00 | 224,850.00 | -0.11% | 400 |
| Feb 12, 2026 | 225,325.00 | 225,325.00 | 225,100.00 | 225,100.00 | 225,100.00 | -0.10% | 600 |
| Feb 11, 2026 | 226,200.00 | 226,200.00 | 210,025.00 | 225,325.00 | 225,325.00 | -0.39% | 3,000 |
| Feb 10, 2026 | 226,350.00 | 226,350.00 | 226,200.00 | 226,200.00 | 226,200.00 | -0.09% | 500 |
| Feb 9, 2026 | 218,575.00 | 226,500.00 | 218,550.00 | 226,400.00 | 226,400.00 | 3.59% | 1,700 |
| Feb 6, 2026 | 198,025.00 | 219,250.00 | 198,025.00 | 218,550.00 | 218,550.00 | -0.33% | 1,300 |
| Feb 5, 2026 | 219,275.00 | 219,275.00 | 219,250.00 | 219,275.00 | 219,275.00 | - | 2,300 |
| Feb 4, 2026 | 220,250.00 | 220,250.00 | 219,275.00 | 219,275.00 | 219,275.00 | -0.44% | 1,500 |
| Feb 3, 2026 | 199,950.00 | 228,000.00 | 199,900.00 | 220,250.00 | 220,250.00 | 11.80% | 8,400 |
| Feb 2, 2026 | 200,000.00 | 200,000.00 | 197,000.00 | 197,000.00 | 197,000.00 | -1.50% | 4,000 |
| Jan 30, 2026 | 201,250.00 | 201,250.00 | 195,800.00 | 200,000.00 | 200,000.00 | -0.50% | 1,400 |
| Jan 29, 2026 | 200,000.00 | 205,000.00 | 177,750.00 | 201,000.00 | 201,000.00 | -1.95% | 10,000 |
| Jan 28, 2026 | 195,000.00 | 209,100.00 | 186,825.00 | 205,000.00 | 205,000.00 | -6.72% | 6,600 |
| Jan 27, 2026 | 219,775.00 | 219,775.00 | 219,775.00 | 219,775.00 | 219,775.00 | - | 400 |
| Jan 26, 2026 | 219,775.00 | 219,775.00 | 219,775.00 | 219,775.00 | 219,775.00 | - | 800 |
| Jan 23, 2026 | 215,800.00 | 219,775.00 | 215,750.00 | 219,775.00 | 219,775.00 | 1.87% | 1,000 |
| Jan 22, 2026 | 220,000.00 | 220,000.00 | 215,000.00 | 215,750.00 | 215,750.00 | -1.93% | 800 |
| Jan 21, 2026 | 220,000.00 | 220,250.00 | 220,000.00 | 220,000.00 | 220,000.00 | -0.56% | 1,200 |
| Jan 20, 2026 | 229,975.00 | 229,975.00 | 220,700.00 | 221,250.00 | 221,250.00 | 0.33% | 900 |
| Jan 19, 2026 | 218,000.00 | 223,500.00 | 218,000.00 | 220,525.00 | 220,525.00 | 1.16% | 1,900 |
| Jan 15, 2026 | 210,500.00 | 218,500.00 | 210,500.00 | 218,000.00 | 218,000.00 | 3.71% | 2,100 |
| Jan 14, 2026 | 218,400.00 | 218,400.00 | 208,500.00 | 210,200.00 | 210,200.00 | -3.74% | 2,600 |
| Jan 13, 2026 | 218,525.00 | 218,525.00 | 218,350.00 | 218,375.00 | 218,375.00 | -0.07% | 1,100 |
| Jan 12, 2026 | 218,550.00 | 219,000.00 | 218,525.00 | 218,525.00 | 218,525.00 | 0.19% | 1,500 |
| Jan 9, 2026 | 219,000.00 | 225,000.00 | 218,100.00 | 218,100.00 | 218,100.00 | -0.18% | 1,400 |
| Jan 8, 2026 | 222,000.00 | 222,000.00 | 218,500.00 | 218,500.00 | 218,500.00 | -1.58% | 2,000 |
| Jan 7, 2026 | 224,000.00 | 224,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | -0.90% | 1,900 |
| Jan 6, 2026 | 223,975.00 | 234,000.00 | 212,825.00 | 224,025.00 | 224,025.00 | 0.02% | 4,000 |
| Jan 5, 2026 | 220,000.00 | 245,250.00 | 207,000.00 | 223,975.00 | 223,975.00 | 1.81% | 5,500 |
| Jan 2, 2026 | 205,250.00 | 220,000.00 | 205,250.00 | 220,000.00 | 220,000.00 | 10.00% | 5,500 |
| Dec 30, 2025 | 210,100.00 | 210,100.00 | 194,525.00 | 200,000.00 | 200,000.00 | -6.77% | 10,300 |
| Dec 29, 2025 | 222,500.00 | 222,500.00 | 214,500.00 | 214,525.00 | 214,525.00 | -6.24% | 6,700 |
| Dec 24, 2025 | 235,100.00 | 235,100.00 | 228,800.00 | 228,800.00 | 228,800.00 | -2.70% | 2,900 |
| Dec 23, 2025 | 235,700.00 | 235,700.00 | 235,150.00 | 235,150.00 | 235,150.00 | -0.19% | 2,000 |
| Dec 22, 2025 | 244,750.00 | 244,750.00 | 235,200.00 | 235,600.00 | 235,600.00 | -3.74% | 1,200 |
| Dec 19, 2025 | 244,975.00 | 245,000.00 | 244,750.00 | 244,750.00 | 244,750.00 | -0.10% | 600 |
| Dec 18, 2025 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | - | 700 |
| Dec 17, 2025 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | - | 300 |
| Dec 16, 2025 | 245,025.00 | 245,025.00 | 245,000.00 | 245,000.00 | 245,000.00 | - | 300 |
| Dec 15, 2025 | 244,875.00 | 245,000.00 | 244,700.00 | 245,000.00 | 245,000.00 | 0.08% | 900 |
| Dec 12, 2025 | 244,800.00 | 244,800.00 | 244,800.00 | 244,800.00 | 244,800.00 | 0.02% | 200 |
| Dec 11, 2025 | 244,750.00 | 259,000.00 | 244,750.00 | 244,750.00 | 244,750.00 | - | 1,300 |
| Dec 10, 2025 | 245,000.00 | 245,000.00 | 244,750.00 | 244,750.00 | 244,750.00 | -0.10% | 1,200 |
| Dec 9, 2025 | 259,000.00 | 259,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 1.65% | 1,700 |
| Dec 8, 2025 | 239,975.00 | 241,025.00 | 239,975.00 | 241,025.00 | 241,025.00 | 0.44% | 1,100 |
| Dec 5, 2025 | 254,000.00 | 254,000.00 | 239,975.00 | 239,975.00 | 239,975.00 | -5.67% | 600 |
| 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 |