DCI Indonesia Tbk PT (DCII)

DCII
🏛️ インドネシア →
273,650.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 43,000.00 43,000.00 43,000.00 43,000.00 0.0M
2023-12-28 43,500.00 43,500.00 43,000.00 43,000.00 0.0M
2023-12-27 43,500.00 43,500.00 43,500.00 43,500.00 0.0M
2023-12-22 42,850.00 43,900.00 42,800.00 43,900.00 0.0M
2023-12-21 42,825.00 42,825.00 42,825.00 42,825.00 0.0M
2023-12-20 42,850.00 42,850.00 42,800.00 42,825.00 0.0M
2023-12-19 42,800.00 42,850.00 42,800.00 42,850.00 0.0M
2023-12-18 42,900.00 42,900.00 42,500.00 42,800.00 0.0M
2023-12-15 47,450.00 47,500.00 42,500.00 42,900.00 0.0M
2023-12-14 44,750.00 48,675.00 44,750.00 47,500.00 0.0M
2023-12-13 43,500.00 43,500.00 42,000.00 42,000.00 0.0M
2023-12-12 43,825.00 43,825.00 43,500.00 43,500.00 0.0M
2023-12-11 44,100.00 44,100.00 43,825.00 43,825.00 0.0M
2023-12-08 44,050.00 44,100.00 44,050.00 44,100.00 0.0M
2023-12-07 45,000.00 45,050.00 44,000.00 44,050.00 0.0M
2023-12-06 45,125.00 45,125.00 44,925.00 45,000.00 0.0M
2023-12-05 48,325.00 50,000.00 45,100.00 45,125.00 0.0M
2023-12-04 40,075.00 48,075.00 40,075.00 48,075.00 0.0M
2023-12-01 42,475.00 42,475.00 40,050.00 40,075.00 0.0M
2023-11-30 42,000.00 42,500.00 41,975.00 42,475.00 0.0M
2023-11-29 42,300.00 42,700.00 42,050.00 42,525.00 0.0M
2023-11-28 42,375.00 46,725.00 37,950.00 42,350.00 0.0M
2023-11-27 53,600.00 53,600.00 42,900.00 42,900.00 0.0M
2023-11-24 50,000.00 59,050.00 49,250.00 53,600.00 0.2M
2023-11-23 41,200.00 49,225.00 41,050.00 49,225.00 0.0M
2023-11-22 34,400.00 41,025.00 34,400.00 41,025.00 0.0M
2023-11-21 33,350.00 34,200.00 33,350.00 34,200.00 0.0M
2023-11-20 34,325.00 34,325.00 33,200.00 33,200.00 0.0M
2023-11-17 34,250.00 34,600.00 34,250.00 34,600.00 0.0M
2023-11-16 34,000.00 34,250.00 34,000.00 34,250.00 0.0M
2023-11-14 34,300.00 34,300.00 34,300.00 34,300.00 0.0M
2023-11-08 34,500.00 34,500.00 34,500.00 34,500.00 0.0M
2023-11-02 34,500.00 34,500.00 34,500.00 34,500.00 0.0M
2023-11-01 34,500.00 34,500.00 34,500.00 34,500.00 0.0M
2023-10-30 34,500.00 34,500.00 34,500.00 34,500.00 0.0M
2023-10-27 33,000.00 34,500.00 33,000.00 34,500.00 0.0M
2023-10-26 33,400.00 33,400.00 33,000.00 33,000.00 0.0M
2023-10-25 33,700.00 33,700.00 33,400.00 33,400.00 0.0M
2023-10-24 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2023-10-23 34,475.00 34,475.00 34,450.00 34,450.00 0.0M
2023-10-16 34,675.00 34,675.00 34,675.00 34,675.00 0.0M
2023-10-12 34,675.00 34,675.00 34,675.00 34,675.00 0.0M
2023-10-09 34,775.00 34,775.00 34,700.00 34,700.00 0.0M
2023-10-06 34,750.00 34,800.00 34,750.00 34,775.00 0.0M
2023-10-04 34,675.00 34,675.00 34,675.00 34,675.00 0.0M
2023-09-29 34,700.00 34,700.00 34,700.00 34,700.00 0.0M
2023-09-25 34,700.00 34,700.00 34,700.00 34,700.00 0.0M
2023-09-22 34,700.00 34,700.00 34,700.00 34,700.00 0.0M
2023-09-20 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2023-09-19 33,600.00 34,000.00 32,850.00 34,000.00 0.0M
2023-09-18 33,600.00 33,600.00 33,600.00 33,600.00 0.0M
2023-09-13 33,600.00 33,600.00 33,600.00 33,600.00 0.0M
2023-09-12 33,575.00 33,600.00 33,575.00 33,600.00 0.0M
2023-09-11 33,550.00 33,550.00 33,550.00 33,550.00 0.0M
2023-09-08 33,950.00 33,950.00 33,550.00 33,550.00 0.0M
2023-09-07 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2023-09-06 34,150.00 34,150.00 34,000.00 34,000.00 0.0M
2023-09-05 34,500.00 34,500.00 34,250.00 34,250.00 0.0M
2023-09-04 34,325.00 34,325.00 34,325.00 34,325.00 0.0M
2023-09-01 34,325.00 34,325.00 34,325.00 34,325.00 0.0M
2023-08-31 34,150.00 34,300.00 34,150.00 34,300.00 0.0M
2023-08-30 34,350.00 34,350.00 34,300.00 34,300.00 0.0M
2023-08-28 34,400.00 34,400.00 34,400.00 34,400.00 0.0M
2023-08-25 34,500.00 34,500.00 34,500.00 34,500.00 0.0M
2023-08-23 34,600.00 34,600.00 34,300.00 34,500.00 0.0M
2023-08-22 34,650.00 34,650.00 34,625.00 34,650.00 0.0M
2023-08-21 34,475.00 34,650.00 34,000.00 34,650.00 0.0M
2023-08-18 34,500.00 34,500.00 34,475.00 34,475.00 0.0M
2023-08-15 34,500.00 34,500.00 34,000.00 34,500.00 0.0M
2023-08-14 34,550.00 34,550.00 34,500.00 34,500.00 0.0M
2023-08-11 34,550.00 34,550.00 34,550.00 34,550.00 0.0M
2023-08-10 34,500.00 34,550.00 34,500.00 34,550.00 0.0M
2023-08-09 34,000.00 34,500.00 34,000.00 34,500.00 0.0M
2023-08-08 34,100.00 34,100.00 34,000.00 34,000.00 0.0M
2023-08-07 34,000.00 34,000.00 34,000.00 34,000.00 0.0M
2023-08-04 35,450.00 35,450.00 34,000.00 34,000.00 0.0M
2023-08-03 35,450.00 35,450.00 35,450.00 35,450.00 0.0M
2023-08-01 35,450.00 35,450.00 35,450.00 35,450.00 0.0M
2023-07-31 34,950.00 35,450.00 34,950.00 35,450.00 0.0M
2023-07-28 35,600.00 35,600.00 34,950.00 34,950.00 0.0M
2023-07-27 34,775.00 35,600.00 34,775.00 35,600.00 0.0M
2023-07-26 34,500.00 34,600.00 34,475.00 34,600.00 0.0M
2023-07-25 34,550.00 34,600.00 34,550.00 34,550.00 0.0M
2023-07-24 35,400.00 35,400.00 35,400.00 35,400.00 0.0M
2023-07-21 35,400.00 35,400.00 35,400.00 35,400.00 0.0M
2023-07-20 35,475.00 35,475.00 34,600.00 35,450.00 0.0M
2023-07-18 34,750.00 35,475.00 34,750.00 35,475.00 0.0M
2023-07-17 35,625.00 35,625.00 33,875.00 34,325.00 0.0M
2023-07-14 35,650.00 35,800.00 35,625.00 35,625.00 0.0M
2023-07-13 35,650.00 35,650.00 35,650.00 35,650.00 0.0M
2023-07-12 35,400.00 35,650.00 35,400.00 35,650.00 0.0M
2023-07-11 35,100.00 35,150.00 34,950.00 35,150.00 0.0M
2023-07-10 35,200.00 35,200.00 35,150.00 35,150.00 0.0M
2023-07-07 34,900.00 35,225.00 34,900.00 35,225.00 0.0M
2023-07-06 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2023-07-05 35,075.00 35,075.00 35,000.00 35,000.00 0.0M
2023-07-04 35,050.00 35,075.00 35,050.00 35,075.00 0.0M
2023-07-03 35,000.00 35,025.00 35,000.00 35,025.00 0.0M
2023-06-27 37,400.00 37,400.00 37,275.00 37,275.00 0.0M
2023-06-23 37,500.00 37,500.00 37,500.00 37,500.00 0.0M
2023-06-22 37,600.00 37,600.00 37,600.00 37,600.00 0.0M
2023-06-20 37,625.00 37,625.00 37,625.00 37,625.00 0.0M
2023-06-19 37,700.00 37,700.00 37,700.00 37,700.00 0.0M
2023-06-16 36,800.00 37,975.00 36,800.00 37,900.00 0.0M
2023-06-15 36,800.00 36,800.00 36,800.00 36,800.00 0.0M
2023-06-13 36,450.00 36,800.00 36,375.00 36,800.00 0.0M
2023-06-12 36,300.00 36,350.00 36,300.00 36,350.00 0.0M
2023-06-09 36,175.00 36,300.00 36,175.00 36,300.00 0.0M
2023-06-08 35,625.00 36,250.00 35,625.00 36,175.00 0.0M
2023-06-07 35,625.00 35,625.00 35,625.00 35,625.00 0.0M
2023-06-06 36,425.00 36,425.00 35,875.00 35,875.00 0.0M
2023-06-05 35,800.00 36,500.00 35,550.00 36,500.00 0.0M
2023-05-31 35,000.00 36,000.00 35,000.00 36,000.00 0.0M
2023-05-30 37,000.00 37,000.00 35,000.00 35,000.00 0.0M
2023-05-29 35,550.00 37,000.00 35,250.00 37,000.00 0.0M
2023-05-26 35,775.00 35,775.00 35,650.00 35,650.00 0.0M
2023-05-25 34,000.00 35,800.00 33,500.00 35,800.00 0.0M
2023-05-24 35,050.00 36,000.00 34,800.00 36,000.00 0.0M
2023-05-23 34,900.00 34,900.00 34,000.00 34,875.00 0.0M
2023-05-22 34,925.00 34,950.00 34,850.00 34,900.00 0.0M
2023-05-17 35,600.00 37,500.00 35,100.00 37,425.00 0.0M
2023-05-16 35,750.00 35,800.00 35,750.00 35,750.00 0.0M
2023-05-15 35,600.00 36,000.00 35,600.00 36,000.00 0.0M
2023-05-12 35,100.00 35,600.00 35,100.00 35,600.00 0.0M
2023-05-11 35,850.00 35,850.00 35,850.00 35,850.00 0.0M
2023-05-10 36,500.00 36,500.00 35,850.00 35,850.00 0.0M
2023-05-09 36,900.00 36,900.00 36,400.00 36,500.00 0.0M
2023-05-08 35,400.00 35,400.00 35,400.00 35,400.00 0.0M
2023-05-05 35,700.00 35,700.00 35,400.00 35,400.00 0.0M
2023-05-04 36,000.00 36,250.00 35,500.00 35,700.00 0.0M
2023-04-28 38,000.00 38,000.00 38,000.00 38,000.00 0.0M
2023-04-12 37,650.00 38,000.00 37,650.00 38,000.00 0.0M
2023-04-11 37,650.00 37,650.00 37,650.00 37,650.00 0.0M
2023-04-10 37,650.00 37,650.00 37,650.00 37,650.00 0.0M
2023-03-29 37,900.00 37,900.00 37,900.00 37,900.00 0.0M
2023-03-28 37,800.00 37,900.00 37,600.00 37,900.00 0.0M
2023-03-24 37,800.00 37,800.00 37,800.00 37,800.00 0.0M
2023-03-21 37,900.00 37,900.00 37,900.00 37,900.00 0.0M
2023-03-20 37,900.00 37,900.00 37,900.00 37,900.00 0.0M
2023-03-16 37,775.00 38,000.00 37,775.00 38,000.00 0.0M
2023-03-15 37,800.00 37,800.00 37,800.00 37,800.00 0.0M
2023-03-14 37,500.00 37,800.00 37,500.00 37,800.00 0.0M
2023-03-13 37,750.00 37,900.00 37,500.00 37,875.00 0.0M
2023-03-10 37,900.00 37,900.00 37,900.00 37,900.00 0.0M
2023-03-09 37,900.00 37,900.00 37,900.00 37,900.00 0.0M
2023-03-08 37,900.00 37,900.00 37,900.00 37,900.00 0.0M
2023-03-07 37,400.00 37,900.00 37,400.00 37,900.00 0.0M
2023-03-02 37,900.00 37,900.00 37,900.00 37,900.00 0.0M
2023-03-01 37,900.00 37,900.00 37,900.00 37,900.00 0.0M
2023-02-24 37,900.00 37,900.00 37,900.00 37,900.00 0.0M
2023-02-23 37,000.00 38,000.00 37,000.00 38,000.00 0.0M
2023-02-22 37,000.00 37,000.00 36,800.00 37,000.00 0.0M
2023-02-17 37,625.00 37,625.00 37,625.00 37,625.00 0.0M
2023-02-14 37,625.00 37,625.00 37,625.00 37,625.00 0.0M
2023-02-10 37,650.00 37,650.00 37,625.00 37,625.00 0.0M
2023-02-09 37,675.00 37,675.00 37,650.00 37,650.00 0.0M
2023-02-08 37,700.00 37,700.00 37,700.00 37,700.00 0.0M
2023-01-31 38,000.00 38,000.00 37,750.00 37,750.00 0.0M
2023-01-30 37,000.00 37,000.00 36,725.00 36,725.00 0.0M
2023-01-26 37,000.00 37,000.00 37,000.00 37,000.00 0.0M
2023-01-25 37,725.00 37,725.00 37,000.00 37,000.00 0.0M
2023-01-20 37,725.00 37,725.00 37,725.00 37,725.00 0.0M
2023-01-18 37,725.00 37,725.00 37,725.00 37,725.00 0.0M
2023-01-16 37,725.00 37,725.00 37,725.00 37,725.00 0.0M
2023-01-13 37,850.00 37,850.00 37,750.00 37,750.00 0.0M
2023-01-11 37,900.00 37,900.00 37,900.00 37,900.00 0.0M
2023-01-10 37,900.00 37,900.00 37,900.00 37,900.00 0.0M
2023-01-05 37,950.00 38,000.00 37,900.00 37,900.00 0.0M
2023-01-04 36,500.00 38,000.00 36,500.00 38,000.00 0.0M
2023-01-03 36,750.00 36,750.00 36,750.00 36,750.00 0.0M
2023-01-02 36,800.00 36,800.00 36,775.00 36,775.00 0.0M