PT DCI Indonesia Tbk DCII

IDX · Indonesia · Technology Services

IDR 193,800.00-4,200.00 (-2.12%)

Market closed· Oct 1, 2026, 7:58 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 193,800.00	-2.12%	IDR 193,400.00	IDR 193,800.00	IDR 193,200.00	800
2026-09-30	IDR 198,000.00	0.00%	IDR 198,000.00	IDR 198,000.00	IDR 198,000.00	200
2026-09-29	IDR 198,000.00	0.00%	IDR 198,000.00	IDR 198,000.00	IDR 198,000.00	1.30K
2026-09-28	IDR 198,000.00	0.00%	IDR 198,000.00	IDR 198,000.00	IDR 198,000.00	0
2026-09-25	IDR 198,000.00	-1.49%	IDR 201,000.00	IDR 201,000.00	IDR 198,000.00	600
2026-09-24	IDR 201,000.00	+1.52%	IDR 198,000.00	IDR 201,000.00	IDR 198,000.00	200
2026-09-23	IDR 198,000.00	0.00%	IDR 198,000.00	IDR 198,000.00	IDR 198,000.00	100
2026-09-22	IDR 198,000.00	-1.87%	IDR 201,775.00	IDR 201,775.00	IDR 198,000.00	300
2026-09-21	IDR 201,775.00	-0.09%	IDR 202,000.00	IDR 202,000.00	IDR 201,775.00	700
2026-09-18	IDR 201,950.00	+3.14%	IDR 202,000.00	IDR 202,000.00	IDR 201,950.00	800
2026-09-17	IDR 195,800.00	+1.50%	IDR 193,000.00	IDR 195,800.00	IDR 193,000.00	700
2026-09-16	IDR 192,900.00	-3.22%	IDR 192,250.00	IDR 192,900.00	IDR 192,250.00	300
2026-09-15	IDR 199,325.00	0.00%	IDR 199,350.00	IDR 199,350.00	IDR 199,325.00	700
2026-09-14	IDR 199,325.00	-0.88%	IDR 199,325.00	IDR 199,325.00	IDR 199,325.00	200
2026-09-11	IDR 201,100.00	0.00%	IDR 201,100.00	IDR 201,100.00	IDR 201,100.00	300
2026-09-10	IDR 201,100.00	-0.25%	IDR 201,600.00	IDR 202,275.00	IDR 201,100.00	1.00K
2026-09-09	IDR 201,600.00	0.00%	IDR 201,600.00	IDR 201,600.00	IDR 201,600.00	300
2026-09-08	IDR 201,600.00	+0.30%	IDR 200,975.00	IDR 201,600.00	IDR 200,925.00	1.20K
2026-09-07	IDR 201,000.00	-0.10%	IDR 201,200.00	IDR 201,275.00	IDR 201,000.00	900
2026-09-04	IDR 201,200.00	+0.10%	IDR 201,000.00	IDR 201,250.00	IDR 201,000.00	500
2026-09-03	IDR 201,000.00	+0.47%	IDR 200,200.00	IDR 201,000.00	IDR 200,200.00	200
2026-09-02	IDR 200,050.00	+4.08%	IDR 192,350.00	IDR 200,250.00	IDR 192,350.00	1.60K
2026-09-01	IDR 192,200.00	-3.95%	IDR 200,100.00	IDR 200,250.00	IDR 185,050.00	1.70K
2026-08-31	IDR 200,100.00	-1.55%	IDR 200,100.00	IDR 200,200.00	IDR 200,100.00	600
2026-08-28	IDR 203,250.00	-0.22%	IDR 203,700.00	IDR 203,700.00	IDR 203,250.00	600
2026-08-27	IDR 203,700.00	0.00%	IDR 203,700.00	IDR 203,700.00	IDR 203,500.00	400
2026-08-26	IDR 203,700.00	0.00%	IDR 203,700.00	IDR 203,700.00	IDR 203,700.00	200
2026-08-24	IDR 203,700.00	0.00%	IDR 203,700.00	IDR 203,700.00	IDR 203,700.00	200
2026-08-21	IDR 203,700.00	+0.06%	IDR 203,575.00	IDR 203,700.00	IDR 203,575.00	500
2026-08-20	IDR 203,575.00	-0.92%	IDR 205,475.00	IDR 205,475.00	IDR 203,575.00	700
2026-08-19	IDR 205,475.00	0.00%	IDR 205,475.00	IDR 205,475.00	IDR 205,475.00	0
2026-08-18	IDR 205,475.00	-0.25%	IDR 205,500.00	IDR 205,500.00	IDR 205,475.00	400
2026-08-14	IDR 206,000.00	0.00%	IDR 206,000.00	IDR 206,000.00	IDR 206,000.00	700
2026-08-13	IDR 206,000.00	-0.58%	IDR 207,050.00	IDR 207,050.00	IDR 206,000.00	200
2026-08-12	IDR 207,200.00	+5.45%	IDR 196,550.00	IDR 207,500.00	IDR 196,550.00	400
2026-08-11	IDR 196,500.00	-4.66%	IDR 206,100.00	IDR 206,100.00	IDR 195,025.00	1.20K
2026-08-10	IDR 206,100.00	+0.27%	IDR 205,550.00	IDR 206,100.00	IDR 205,550.00	800
2026-08-07	IDR 205,550.00	+2.78%	IDR 201,600.00	IDR 205,550.00	IDR 201,475.00	2.90K
2026-08-06	IDR 200,000.00	0.00%	IDR 200,000.00	IDR 200,025.00	IDR 200,000.00	900
2026-08-05	IDR 200,000.00	+5.88%	IDR 190,500.00	IDR 200,000.00	IDR 190,500.00	4.10K
2026-08-04	IDR 188,900.00	+0.39%	IDR 188,175.00	IDR 189,000.00	IDR 188,175.00	700
2026-08-03	IDR 188,175.00	-1.66%	IDR 182,500.00	IDR 190,450.00	IDR 182,300.00	900
2026-07-31	IDR 191,350.00	0.00%	IDR 191,350.00	IDR 191,350.00	IDR 191,350.00	400
2026-07-30	IDR 191,350.00	-0.01%	IDR 191,350.00	IDR 191,350.00	IDR 191,350.00	500
2026-07-29	IDR 191,375.00	0.00%	IDR 191,375.00	IDR 191,375.00	IDR 191,375.00	100
2026-07-28	IDR 191,375.00	0.00%	IDR 191,350.00	IDR 191,375.00	IDR 191,350.00	200
2026-07-27	IDR 191,375.00	+2.48%	IDR 191,400.00	IDR 191,400.00	IDR 191,375.00	800
2026-07-24	IDR 186,750.00	-1.71%	IDR 182,200.00	IDR 190,000.00	IDR 182,200.00	900
2026-07-23	IDR 190,000.00	-0.52%	IDR 191,000.00	IDR 195,000.00	IDR 182,025.00	1.40K
2026-07-22	IDR 191,000.00	0.00%	IDR 191,000.00	IDR 191,000.00	IDR 191,000.00	300
2026-07-21	IDR 191,000.00	+0.12%	IDR 190,875.00	IDR 191,050.00	IDR 190,775.00	2.20K
2026-07-20	IDR 190,775.00	+0.38%	IDR 190,775.00	IDR 190,775.00	IDR 190,775.00	100
2026-07-17	IDR 190,050.00	-3.92%	IDR 190,000.00	IDR 190,050.00	IDR 190,000.00	400
2026-07-16	IDR 197,800.00	-0.44%	IDR 179,575.00	IDR 197,800.00	IDR 179,575.00	400
2026-07-15	IDR 198,675.00	-0.03%	IDR 199,000.00	IDR 199,000.00	IDR 175,500.00	1.00K
2026-07-14	IDR 198,725.00	0.00%	IDR 198,725.00	IDR 198,725.00	IDR 198,400.00	700
2026-07-13	IDR 198,725.00	-0.06%	IDR 198,750.00	IDR 198,750.00	IDR 175,575.00	500
2026-07-10	IDR 198,850.00	0.00%	IDR 198,850.00	IDR 198,850.00	IDR 198,850.00	0
2026-07-09	IDR 198,850.00	-0.04%	IDR 198,850.00	IDR 198,850.00	IDR 198,850.00	500
2026-07-08	IDR 198,925.00	-0.01%	IDR 198,975.00	IDR 198,975.00	IDR 198,925.00	500
2026-07-07	IDR 198,950.00	0.00%	IDR 198,950.00	IDR 198,950.00	IDR 198,950.00	100
2026-07-06	IDR 198,950.00	+4.83%	IDR 189,850.00	IDR 199,000.00	IDR 189,850.00	2.90K
2026-07-03	IDR 189,775.00	+5.14%	IDR 186,000.00	IDR 189,900.00	IDR 186,000.00	1.00K
2026-07-02	IDR 180,500.00	0.00%	IDR 180,500.00	IDR 180,500.00	IDR 180,500.00	0
2026-07-01	IDR 180,500.00	0.00%	IDR 180,500.00	IDR 180,500.00	IDR 180,500.00	0
2026-06-30	IDR 180,500.00	0.00%	IDR 180,500.00	IDR 180,500.00	IDR 180,500.00	100
2026-06-29	IDR 180,500.00	-0.82%	IDR 182,000.00	IDR 182,000.00	IDR 180,500.00	400
2026-06-26	IDR 182,000.00	-3.70%	IDR 182,000.00	IDR 182,000.00	IDR 182,000.00	200
2026-06-25	IDR 189,000.00	0.00%	IDR 189,000.00	IDR 189,000.00	IDR 189,000.00	0
2026-06-24	IDR 189,000.00	0.00%	IDR 188,975.00	IDR 189,000.00	IDR 188,975.00	1.00K
2026-06-23	IDR 189,000.00	0.00%	IDR 189,000.00	IDR 189,500.00	IDR 189,000.00	2.50K
2026-06-22	IDR 189,000.00	0.00%	IDR 189,000.00	IDR 189,000.00	IDR 189,000.00	0
2026-06-19	IDR 189,000.00	0.00%	IDR 189,000.00	IDR 189,000.00	IDR 189,000.00	0
2026-06-18	IDR 189,000.00	0.00%	IDR 189,000.00	IDR 189,000.00	IDR 189,000.00	700
2026-06-17	IDR 189,000.00	-1.10%	IDR 188,800.00	IDR 189,025.00	IDR 188,800.00	700
2026-06-15	IDR 191,100.00	+1.22%	IDR 188,800.00	IDR 191,800.00	IDR 188,800.00	1.20K
2026-06-12	IDR 188,800.00	+0.01%	IDR 188,825.00	IDR 188,825.00	IDR 188,775.00	1.80K
2026-06-11	IDR 188,775.00	+4.79%	IDR 188,750.00	IDR 188,775.00	IDR 188,675.00	1.50K
2026-06-10	IDR 180,150.00	+3.83%	IDR 173,500.00	IDR 190,000.00	IDR 173,500.00	2.30K
2026-06-09	IDR 173,500.00	+2.06%	IDR 170,000.00	IDR 173,500.00	IDR 170,000.00	1.30K
2026-06-08	IDR 170,000.00	-5.69%	IDR 180,250.00	IDR 180,250.00	IDR 170,000.00	3.80K
2026-06-05	IDR 180,250.00	-5.46%	IDR 190,625.00	IDR 190,625.00	IDR 180,100.00	500
2026-06-04	IDR 190,650.00	-0.18%	IDR 190,800.00	IDR 190,800.00	IDR 190,650.00	300
2026-06-03	IDR 191,000.00	+0.51%	IDR 194,500.00	IDR 194,500.00	IDR 191,000.00	1.20K
2026-06-02	IDR 190,025.00	-2.55%	IDR 195,000.00	IDR 195,000.00	IDR 190,000.00	1.20K
2026-05-29	IDR 195,000.00	+1.04%	IDR 200,000.00	IDR 200,000.00	IDR 195,000.00	1.10K
2026-05-28	IDR 193,000.00	0.00%	IDR 193,000.00	IDR 193,000.00	IDR 193,000.00	0
2026-05-27	IDR 193,000.00	0.00%	IDR 193,000.00	IDR 193,000.00	IDR 193,000.00	0
2026-05-26	IDR 193,000.00	0.00%	IDR 193,000.00	IDR 193,000.00	IDR 193,000.00	400
2026-05-25	IDR 193,000.00	0.00%	IDR 193,000.00	IDR 193,000.00	IDR 193,000.00	500

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 193,800.00	-2.12%	IDR 193,400.00	IDR 193,800.00	IDR 193,200.00	800
2026-09-30	IDR 198,000.00	0.00%	IDR 198,000.00	IDR 198,000.00	IDR 198,000.00	200
2026-09-29	IDR 198,000.00	0.00%	IDR 198,000.00	IDR 198,000.00	IDR 198,000.00	1.30K
2026-09-28	IDR 198,000.00	0.00%	IDR 198,000.00	IDR 198,000.00	IDR 198,000.00	0
2026-09-25	IDR 198,000.00	-1.49%	IDR 201,000.00	IDR 201,000.00	IDR 198,000.00	600
2026-09-24	IDR 201,000.00	+1.52%	IDR 198,000.00	IDR 201,000.00	IDR 198,000.00	200
2026-09-23	IDR 198,000.00	0.00%	IDR 198,000.00	IDR 198,000.00	IDR 198,000.00	100
2026-09-22	IDR 198,000.00	-1.87%	IDR 201,775.00	IDR 201,775.00	IDR 198,000.00	300
2026-09-21	IDR 201,775.00	-0.09%	IDR 202,000.00	IDR 202,000.00	IDR 201,775.00	700
2026-09-18	IDR 201,950.00	+3.14%	IDR 202,000.00	IDR 202,000.00	IDR 201,950.00	800
2026-09-17	IDR 195,800.00	+1.50%	IDR 193,000.00	IDR 195,800.00	IDR 193,000.00	700
2026-09-16	IDR 192,900.00	-3.22%	IDR 192,250.00	IDR 192,900.00	IDR 192,250.00	300
2026-09-15	IDR 199,325.00	0.00%	IDR 199,350.00	IDR 199,350.00	IDR 199,325.00	700
2026-09-14	IDR 199,325.00	-0.88%	IDR 199,325.00	IDR 199,325.00	IDR 199,325.00	200
2026-09-11	IDR 201,100.00	0.00%	IDR 201,100.00	IDR 201,100.00	IDR 201,100.00	300
2026-09-10	IDR 201,100.00	-0.25%	IDR 201,600.00	IDR 202,275.00	IDR 201,100.00	1.00K
2026-09-09	IDR 201,600.00	0.00%	IDR 201,600.00	IDR 201,600.00	IDR 201,600.00	300
2026-09-08	IDR 201,600.00	+0.30%	IDR 200,975.00	IDR 201,600.00	IDR 200,925.00	1.20K
2026-09-07	IDR 201,000.00	-0.10%	IDR 201,200.00	IDR 201,275.00	IDR 201,000.00	900
2026-09-04	IDR 201,200.00	+0.10%	IDR 201,000.00	IDR 201,250.00	IDR 201,000.00	500
2026-09-03	IDR 201,000.00	+0.47%	IDR 200,200.00	IDR 201,000.00	IDR 200,200.00	200
2026-09-02	IDR 200,050.00	+4.08%	IDR 192,350.00	IDR 200,250.00	IDR 192,350.00	1.60K
2026-09-01	IDR 192,200.00	-3.95%	IDR 200,100.00	IDR 200,250.00	IDR 185,050.00	1.70K
2026-08-31	IDR 200,100.00	-1.55%	IDR 200,100.00	IDR 200,200.00	IDR 200,100.00	600
2026-08-28	IDR 203,250.00	-0.22%	IDR 203,700.00	IDR 203,700.00	IDR 203,250.00	600
2026-08-27	IDR 203,700.00	0.00%	IDR 203,700.00	IDR 203,700.00	IDR 203,500.00	400
2026-08-26	IDR 203,700.00	0.00%	IDR 203,700.00	IDR 203,700.00	IDR 203,700.00	200
2026-08-24	IDR 203,700.00	0.00%	IDR 203,700.00	IDR 203,700.00	IDR 203,700.00	200
2026-08-21	IDR 203,700.00	+0.06%	IDR 203,575.00	IDR 203,700.00	IDR 203,575.00	500
2026-08-20	IDR 203,575.00	-0.92%	IDR 205,475.00	IDR 205,475.00	IDR 203,575.00	700
2026-08-19	IDR 205,475.00	0.00%	IDR 205,475.00	IDR 205,475.00	IDR 205,475.00	0
2026-08-18	IDR 205,475.00	-0.25%	IDR 205,500.00	IDR 205,500.00	IDR 205,475.00	400
2026-08-14	IDR 206,000.00	0.00%	IDR 206,000.00	IDR 206,000.00	IDR 206,000.00	700
2026-08-13	IDR 206,000.00	-0.58%	IDR 207,050.00	IDR 207,050.00	IDR 206,000.00	200
2026-08-12	IDR 207,200.00	+5.45%	IDR 196,550.00	IDR 207,500.00	IDR 196,550.00	400
2026-08-11	IDR 196,500.00	-4.66%	IDR 206,100.00	IDR 206,100.00	IDR 195,025.00	1.20K
2026-08-10	IDR 206,100.00	+0.27%	IDR 205,550.00	IDR 206,100.00	IDR 205,550.00	800
2026-08-07	IDR 205,550.00	+2.78%	IDR 201,600.00	IDR 205,550.00	IDR 201,475.00	2.90K
2026-08-06	IDR 200,000.00	0.00%	IDR 200,000.00	IDR 200,025.00	IDR 200,000.00	900
2026-08-05	IDR 200,000.00	+5.88%	IDR 190,500.00	IDR 200,000.00	IDR 190,500.00	4.10K
2026-08-04	IDR 188,900.00	+0.39%	IDR 188,175.00	IDR 189,000.00	IDR 188,175.00	700
2026-08-03	IDR 188,175.00	-1.66%	IDR 182,500.00	IDR 190,450.00	IDR 182,300.00	900
2026-07-31	IDR 191,350.00	0.00%	IDR 191,350.00	IDR 191,350.00	IDR 191,350.00	400
2026-07-30	IDR 191,350.00	-0.01%	IDR 191,350.00	IDR 191,350.00	IDR 191,350.00	500
2026-07-29	IDR 191,375.00	0.00%	IDR 191,375.00	IDR 191,375.00	IDR 191,375.00	100
2026-07-28	IDR 191,375.00	0.00%	IDR 191,350.00	IDR 191,375.00	IDR 191,350.00	200
2026-07-27	IDR 191,375.00	+2.48%	IDR 191,400.00	IDR 191,400.00	IDR 191,375.00	800
2026-07-24	IDR 186,750.00	-1.71%	IDR 182,200.00	IDR 190,000.00	IDR 182,200.00	900
2026-07-23	IDR 190,000.00	-0.52%	IDR 191,000.00	IDR 195,000.00	IDR 182,025.00	1.40K
2026-07-22	IDR 191,000.00	0.00%	IDR 191,000.00	IDR 191,000.00	IDR 191,000.00	300
2026-07-21	IDR 191,000.00	+0.12%	IDR 190,875.00	IDR 191,050.00	IDR 190,775.00	2.20K
2026-07-20	IDR 190,775.00	+0.38%	IDR 190,775.00	IDR 190,775.00	IDR 190,775.00	100
2026-07-17	IDR 190,050.00	-3.92%	IDR 190,000.00	IDR 190,050.00	IDR 190,000.00	400
2026-07-16	IDR 197,800.00	-0.44%	IDR 179,575.00	IDR 197,800.00	IDR 179,575.00	400
2026-07-15	IDR 198,675.00	-0.03%	IDR 199,000.00	IDR 199,000.00	IDR 175,500.00	1.00K
2026-07-14	IDR 198,725.00	0.00%	IDR 198,725.00	IDR 198,725.00	IDR 198,400.00	700
2026-07-13	IDR 198,725.00	-0.06%	IDR 198,750.00	IDR 198,750.00	IDR 175,575.00	500
2026-07-10	IDR 198,850.00	0.00%	IDR 198,850.00	IDR 198,850.00	IDR 198,850.00	0
2026-07-09	IDR 198,850.00	-0.04%	IDR 198,850.00	IDR 198,850.00	IDR 198,850.00	500
2026-07-08	IDR 198,925.00	-0.01%	IDR 198,975.00	IDR 198,975.00	IDR 198,925.00	500
2026-07-07	IDR 198,950.00	0.00%	IDR 198,950.00	IDR 198,950.00	IDR 198,950.00	100
2026-07-06	IDR 198,950.00	+4.83%	IDR 189,850.00	IDR 199,000.00	IDR 189,850.00	2.90K
2026-07-03	IDR 189,775.00	+5.14%	IDR 186,000.00	IDR 189,900.00	IDR 186,000.00	1.00K
2026-07-02	IDR 180,500.00	0.00%	IDR 180,500.00	IDR 180,500.00	IDR 180,500.00	0
2026-07-01	IDR 180,500.00	0.00%	IDR 180,500.00	IDR 180,500.00	IDR 180,500.00	0
2026-06-30	IDR 180,500.00	0.00%	IDR 180,500.00	IDR 180,500.00	IDR 180,500.00	100
2026-06-29	IDR 180,500.00	-0.82%	IDR 182,000.00	IDR 182,000.00	IDR 180,500.00	400
2026-06-26	IDR 182,000.00	-3.70%	IDR 182,000.00	IDR 182,000.00	IDR 182,000.00	200
2026-06-25	IDR 189,000.00	0.00%	IDR 189,000.00	IDR 189,000.00	IDR 189,000.00	0
2026-06-24	IDR 189,000.00	0.00%	IDR 188,975.00	IDR 189,000.00	IDR 188,975.00	1.00K
2026-06-23	IDR 189,000.00	0.00%	IDR 189,000.00	IDR 189,500.00	IDR 189,000.00	2.50K
2026-06-22	IDR 189,000.00	0.00%	IDR 189,000.00	IDR 189,000.00	IDR 189,000.00	0
2026-06-19	IDR 189,000.00	0.00%	IDR 189,000.00	IDR 189,000.00	IDR 189,000.00	0
2026-06-18	IDR 189,000.00	0.00%	IDR 189,000.00	IDR 189,000.00	IDR 189,000.00	700
2026-06-17	IDR 189,000.00	-1.10%	IDR 188,800.00	IDR 189,025.00	IDR 188,800.00	700
2026-06-15	IDR 191,100.00	+1.22%	IDR 188,800.00	IDR 191,800.00	IDR 188,800.00	1.20K
2026-06-12	IDR 188,800.00	+0.01%	IDR 188,825.00	IDR 188,825.00	IDR 188,775.00	1.80K
2026-06-11	IDR 188,775.00	+4.79%	IDR 188,750.00	IDR 188,775.00	IDR 188,675.00	1.50K
2026-06-10	IDR 180,150.00	+3.83%	IDR 173,500.00	IDR 190,000.00	IDR 173,500.00	2.30K
2026-06-09	IDR 173,500.00	+2.06%	IDR 170,000.00	IDR 173,500.00	IDR 170,000.00	1.30K
2026-06-08	IDR 170,000.00	-5.69%	IDR 180,250.00	IDR 180,250.00	IDR 170,000.00	3.80K
2026-06-05	IDR 180,250.00	-5.46%	IDR 190,625.00	IDR 190,625.00	IDR 180,100.00	500
2026-06-04	IDR 190,650.00	-0.18%	IDR 190,800.00	IDR 190,800.00	IDR 190,650.00	300
2026-06-03	IDR 191,000.00	+0.51%	IDR 194,500.00	IDR 194,500.00	IDR 191,000.00	1.20K
2026-06-02	IDR 190,025.00	-2.55%	IDR 195,000.00	IDR 195,000.00	IDR 190,000.00	1.20K
2026-05-29	IDR 195,000.00	+1.04%	IDR 200,000.00	IDR 200,000.00	IDR 195,000.00	1.10K
2026-05-28	IDR 193,000.00	0.00%	IDR 193,000.00	IDR 193,000.00	IDR 193,000.00	0
2026-05-27	IDR 193,000.00	0.00%	IDR 193,000.00	IDR 193,000.00	IDR 193,000.00	0
2026-05-26	IDR 193,000.00	0.00%	IDR 193,000.00	IDR 193,000.00	IDR 193,000.00	400
2026-05-25	IDR 193,000.00	0.00%	IDR 193,000.00	IDR 193,000.00	IDR 193,000.00	500