DCI Indonesia Tbk PT (DCII)

DCII
🏛️ Indonesien →
284,050.00
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 39,200.00 44,550.00 39,200.00 43,975.00 0.0M
2021-12-29 37,225.00 40,000.00 37,225.00 38,900.00 0.0M
2021-12-28 34,900.00 37,175.00 34,900.00 37,175.00 0.0M
2021-12-27 36,000.00 36,000.00 34,700.00 34,900.00 0.0M
2021-12-24 36,100.00 36,100.00 36,050.00 36,050.00 0.0M
2021-12-23 37,025.00 37,025.00 36,100.00 36,100.00 0.0M
2021-12-22 38,100.00 38,100.00 37,500.00 37,500.00 0.0M
2021-12-21 40,000.00 40,000.00 38,000.00 38,000.00 0.0M
2021-12-20 39,500.00 40,000.00 39,500.00 40,000.00 0.0M
2021-12-17 39,500.00 39,500.00 39,450.00 39,500.00 0.0M
2021-12-16 39,500.00 39,500.00 39,500.00 39,500.00 0.0M
2021-12-15 39,500.00 39,500.00 39,000.00 39,500.00 0.0M
2021-12-14 40,500.00 40,500.00 39,500.00 39,500.00 0.0M
2021-12-13 42,000.00 42,000.00 40,500.00 40,500.00 0.0M
2021-12-10 42,550.00 42,550.00 42,250.00 42,250.00 0.0M
2021-12-09 42,550.00 42,550.00 42,550.00 42,550.00 0.0M
2021-12-08 43,000.00 43,000.00 42,550.00 42,550.00 0.0M
2021-12-07 43,000.00 43,000.00 42,975.00 43,000.00 0.0M
2021-12-06 43,925.00 43,925.00 43,000.00 43,000.00 0.0M
2021-12-03 43,950.00 43,950.00 43,900.00 43,925.00 0.0M
2021-12-02 44,000.00 44,000.00 43,950.00 43,950.00 0.0M
2021-12-01 44,000.00 44,000.00 43,850.00 44,000.00 0.0M
2021-11-30 46,000.00 46,000.00 43,950.00 44,000.00 0.0M
2021-11-26 46,000.00 46,000.00 46,000.00 46,000.00 0.0M
2021-11-25 43,000.00 47,000.00 43,000.00 46,000.00 0.0M
2021-11-24 43,950.00 43,950.00 43,000.00 43,000.00 0.0M
2021-11-23 44,800.00 44,800.00 43,950.00 43,950.00 0.0M
2021-11-22 44,800.00 44,800.00 44,800.00 44,800.00 0.0M
2021-11-19 44,850.00 44,850.00 44,850.00 44,850.00 0.0M
2021-11-18 45,000.00 45,000.00 44,850.00 44,850.00 0.0M
2021-11-17 45,000.00 45,000.00 45,000.00 45,000.00 0.0M
2021-11-16 45,200.00 45,200.00 45,000.00 45,000.00 0.0M
2021-11-15 45,400.00 45,400.00 45,200.00 45,200.00 0.0M
2021-11-12 45,500.00 45,500.00 45,400.00 45,400.00 0.0M
2021-11-11 45,600.00 45,600.00 45,600.00 45,600.00 0.0M
2021-11-10 46,000.00 46,000.00 45,600.00 45,600.00 0.0M
2021-11-09 46,125.00 46,125.00 46,000.00 46,000.00 0.0M
2021-11-08 46,825.00 46,825.00 46,125.00 46,125.00 0.0M
2021-11-05 47,625.00 47,625.00 47,100.00 47,100.00 0.0M
2021-11-04 47,725.00 47,725.00 47,725.00 47,725.00 0.0M
2021-11-03 46,900.00 48,000.00 46,800.00 47,800.00 0.0M
2021-11-02 47,200.00 47,200.00 46,975.00 46,975.00 0.0M
2021-11-01 47,200.00 47,200.00 47,100.00 47,200.00 0.0M
2021-10-29 46,600.00 47,300.00 46,600.00 47,200.00 0.0M
2021-10-28 46,400.00 46,525.00 46,400.00 46,525.00 0.0M
2021-10-27 47,250.00 47,250.00 45,725.00 46,000.00 0.0M
2021-10-26 47,600.00 47,625.00 47,500.00 47,500.00 0.0M
2021-10-25 47,550.00 47,950.00 47,400.00 47,650.00 0.0M
2021-10-22 47,000.00 48,000.00 46,500.00 47,550.00 0.0M
2021-10-21 46,975.00 46,975.00 46,100.00 46,100.00 0.0M
2021-10-19 47,200.00 47,200.00 46,975.00 46,975.00 0.0M
2021-10-18 46,000.00 47,500.00 45,750.00 47,200.00 0.0M
2021-10-15 46,000.00 46,000.00 45,975.00 46,000.00 0.0M
2021-10-14 46,925.00 46,925.00 46,000.00 46,000.00 0.0M
2021-10-13 45,000.00 47,000.00 45,000.00 46,925.00 0.0M
2021-10-12 45,000.00 45,200.00 44,800.00 45,000.00 0.0M
2021-10-11 46,100.00 46,100.00 45,000.00 45,000.00 0.0M
2021-10-08 46,425.00 46,425.00 46,125.00 46,125.00 0.0M
2021-10-07 45,500.00 46,450.00 45,000.00 46,450.00 0.0M
2021-10-06 45,525.00 45,525.00 45,500.00 45,525.00 0.0M
2021-10-05 46,800.00 46,800.00 45,500.00 45,525.00 0.0M
2021-10-04 45,800.00 47,500.00 45,600.00 46,800.00 0.0M
2021-10-01 45,800.00 46,400.00 45,225.00 45,900.00 0.0M
2021-09-30 46,500.00 46,500.00 45,800.00 45,800.00 0.0M
2021-09-29 47,600.00 47,600.00 46,500.00 46,500.00 0.0M
2021-09-28 47,000.00 47,600.00 46,750.00 47,600.00 0.0M
2021-09-27 47,250.00 47,575.00 47,000.00 47,000.00 0.0M
2021-09-24 46,750.00 47,250.00 46,500.00 47,250.00 0.0M
2021-09-23 45,075.00 46,800.00 45,050.00 46,750.00 0.0M
2021-09-22 45,700.00 46,900.00 45,000.00 45,075.00 0.0M
2021-09-21 45,550.00 46,425.00 45,550.00 45,700.00 0.0M
2021-09-20 48,900.00 49,800.00 45,500.00 45,525.00 0.0M
2021-09-17 44,750.00 50,000.00 44,750.00 48,900.00 0.0M
2021-09-16 46,250.00 46,300.00 44,500.00 44,750.00 0.0M
2021-09-15 46,000.00 47,000.00 46,000.00 46,250.00 0.0M
2021-09-14 43,500.00 46,750.00 43,475.00 46,000.00 0.0M
2021-09-13 44,500.00 44,500.00 43,725.00 43,725.00 0.0M
2021-09-10 47,200.00 47,400.00 44,000.00 44,500.00 0.0M
2021-09-09 45,000.00 48,500.00 45,000.00 47,000.00 0.0M
2021-09-08 40,375.00 44,425.00 40,300.00 44,425.00 0.0M
2021-09-07 42,825.00 42,825.00 39,850.00 40,400.00 0.0M
2021-09-06 45,800.00 46,025.00 42,825.00 42,825.00 0.0M
2021-09-03 48,000.00 48,000.00 46,025.00 46,025.00 0.0M
2021-09-02 49,300.00 49,500.00 48,000.00 48,000.00 0.0M
2021-09-01 51,000.00 51,000.00 49,250.00 49,250.00 0.0M
2021-08-31 50,675.00 50,800.00 49,500.00 50,700.00 0.0M
2021-08-30 51,000.00 53,000.00 47,300.00 50,675.00 0.1M
2021-08-27 47,300.00 51,500.00 47,275.00 50,675.00 0.1M
2021-08-26 44,100.00 47,300.00 43,000.00 47,275.00 0.1M
2021-08-25 39,250.00 43,000.00 39,250.00 43,000.00 0.0M
2021-08-24 33,075.00 39,100.00 33,075.00 39,100.00 0.1M
2021-08-23 35,650.00 35,650.00 35,550.00 35,550.00 0.0M
2021-08-20 39,000.00 39,000.00 38,225.00 38,225.00 0.0M
2021-08-19 43,925.00 43,925.00 41,100.00 41,100.00 0.0M
2021-08-18 44,175.00 44,175.00 44,175.00 44,175.00 0.0M
2021-08-16 47,500.00 47,500.00 47,500.00 47,500.00 0.0M
2021-08-13 51,050.00 51,050.00 51,050.00 51,050.00 0.0M
2021-08-12 58,775.00 58,775.00 54,875.00 54,875.00 0.0M
2021-06-16 50,500.00 60,300.00 50,250.00 59,000.00 0.2M
2021-06-14 43,325.00 51,500.00 43,300.00 50,250.00 0.2M
2021-06-11 41,100.00 49,200.00 41,100.00 43,200.00 0.2M
2021-06-10 36,450.00 43,250.00 36,300.00 41,000.00 0.1M
2021-06-09 35,000.00 41,025.00 31,825.00 36,200.00 0.2M
2021-06-08 30,400.00 34,200.00 30,400.00 34,200.00 0.0M
2021-06-07 23,800.00 28,500.00 23,800.00 28,500.00 0.0M
2021-06-04 21,350.00 23,750.00 21,350.00 23,750.00 0.0M
2021-06-03 16,575.00 19,800.00 16,575.00 19,800.00 0.1M
2021-06-02 13,825.00 16,500.00 13,775.00 16,500.00 0.0M
2021-05-31 11,375.00 13,750.00 11,375.00 13,750.00 0.0M
2021-05-28 11,325.00 11,475.00 11,075.00 11,475.00 0.0M
2021-05-25 11,700.00 11,700.00 11,700.00 11,700.00 0.0M
2021-05-24 11,650.00 11,900.00 11,600.00 11,700.00 0.0M
2021-05-21 11,800.00 11,800.00 11,500.00 11,500.00 0.0M
2021-05-20 11,900.00 11,900.00 11,225.00 11,800.00 0.0M
2021-05-19 11,000.00 11,975.00 11,000.00 11,975.00 0.0M
2021-05-18 10,875.00 11,000.00 10,875.00 11,000.00 0.0M
2021-05-17 11,700.00 11,700.00 11,675.00 11,675.00 0.0M
2021-05-11 11,750.00 11,750.00 11,700.00 11,700.00 0.0M
2021-05-10 11,825.00 11,825.00 11,825.00 11,825.00 0.0M
2021-05-07 11,700.00 11,900.00 11,150.00 11,825.00 0.0M
2021-05-06 11,900.00 11,900.00 11,900.00 11,900.00 0.0M
2021-05-05 10,700.00 11,950.00 10,700.00 11,925.00 0.0M
2021-05-04 11,400.00 11,425.00 10,700.00 10,700.00 0.0M
2021-05-03 11,375.00 11,375.00 11,375.00 11,375.00 0.0M
2021-04-30 11,875.00 11,875.00 11,375.00 11,375.00 0.0M
2021-04-29 11,950.00 11,950.00 11,875.00 11,875.00 0.0M
2021-04-28 12,375.00 12,375.00 11,525.00 11,950.00 0.0M
2021-04-27 12,500.00 12,800.00 12,375.00 12,375.00 0.0M
2021-04-26 12,050.00 12,600.00 12,050.00 12,500.00 0.0M
2021-04-23 12,100.00 12,150.00 12,050.00 12,050.00 0.0M
2021-04-22 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2021-04-21 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2021-04-20 12,200.00 12,300.00 11,950.00 12,000.00 0.0M
2021-04-19 11,775.00 12,400.00 11,775.00 12,300.00 0.0M
2021-04-16 11,625.00 11,800.00 11,400.00 11,800.00 0.0M
2021-04-15 11,875.00 11,875.00 11,625.00 11,625.00 0.0M
2021-04-14 11,200.00 11,825.00 11,200.00 11,825.00 0.0M
2021-04-13 11,500.00 11,500.00 11,100.00 11,200.00 0.0M
2021-04-12 11,750.00 11,750.00 11,750.00 11,750.00 0.0M
2021-04-09 11,775.00 11,800.00 11,775.00 11,800.00 0.0M
2021-04-08 11,400.00 11,750.00 11,400.00 11,750.00 0.0M
2021-04-07 11,350.00 11,400.00 11,000.00 11,325.00 0.0M
2021-04-06 11,225.00 11,500.00 11,225.00 11,350.00 0.0M
2021-04-05 11,200.00 11,275.00 11,200.00 11,275.00 0.0M
2021-04-01 10,525.00 11,275.00 10,525.00 11,275.00 0.0M
2021-03-31 11,100.00 11,100.00 10,500.00 10,525.00 0.0M
2021-03-30 11,200.00 11,200.00 10,475.00 11,200.00 0.0M
2021-03-29 11,775.00 11,775.00 10,975.00 11,200.00 0.0M
2021-03-26 10,700.00 11,950.00 10,700.00 11,775.00 0.0M
2021-03-25 11,275.00 11,275.00 10,500.00 10,700.00 0.0M
2021-03-24 10,975.00 11,275.00 10,675.00 11,275.00 0.0M
2021-03-23 12,300.00 12,325.00 11,350.00 11,475.00 0.1M
2021-03-22 9,875.00 12,200.00 9,875.00 12,200.00 0.3M
2021-03-19 10,600.00 10,600.00 10,600.00 10,600.00 0.0M
2021-03-18 12,000.00 12,000.00 11,375.00 11,375.00 0.0M
2021-02-10 10,300.00 12,225.00 10,300.00 12,225.00 0.3M
2021-02-09 9,300.00 10,300.00 9,300.00 10,200.00 0.4M
2021-02-08 8,500.00 9,850.00 8,350.00 9,300.00 0.3M
2021-02-05 7,050.00 8,425.00 7,050.00 8,250.00 0.5M
2021-02-04 6,925.00 8,875.00 6,925.00 7,025.00 0.8M
2021-02-03 7,425.00 7,425.00 7,425.00 7,425.00 0.0M
2021-02-02 9,450.00 10,275.00 7,975.00 7,975.00 0.3M
2021-02-01 7,700.00 8,575.00 7,700.00 8,575.00 0.1M
2021-01-29 6,550.00 7,150.00 6,500.00 7,150.00 0.1M
2021-01-28 4,790.00 5,975.00 4,780.00 5,975.00 0.5M
2021-01-21 4,300.00 4,780.00 4,300.00 4,780.00 0.1M
2021-01-20 3,070.00 3,830.00 3,070.00 3,830.00 0.3M
2021-01-18 2,820.00 3,070.00 2,820.00 3,070.00 1.0M
2021-01-15 2,460.00 2,460.00 2,460.00 2,460.00 0.0M
2021-01-14 1,975.00 1,975.00 1,970.00 1,975.00 0.0M
2021-01-13 1,455.00 1,580.00 1,455.00 1,580.00 0.0M
2021-01-12 1,265.00 1,265.00 1,265.00 1,265.00 0.0M
2021-01-11 1,015.00 1,015.00 1,015.00 1,015.00 0.0M
2021-01-08 815.00 815.00 815.00 815.00 0.0M
2021-01-07 655.00 655.00 655.00 655.00 0.0M
2021-01-06 525.00 525.00 525.00 525.00 0.0M