Efek Terdaftar

DCI INDONESIA Tbk, PT

Security name
DCI INDONESIA Tbk
Issuer
DCI INDONESIA Tbk, PT
ISIN Code
ID1000158603
Short Code
DCII
Type
Saham Biasa
Listing Date
06 Januari 2021
Stock Exchange
IDX
Status
Active
Nominal
125.00
Current Amount
357,561,900.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
2,383,745,900 (Total)
As of 25 Jan 2022
29.67% Scripless = 707,201,661.000
Local Percentage
14.36%
Foreign Percentage
15.31%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 8,575 7,700 8,575 1,379 1,169,422,500 256
02 Feb 2021 0 10,275 7,975 7,975 2,965 2,876,540,000 641
03 Feb 2021 0 7,425 7,425 7,425 340 252,450,000 71
04 Feb 2021 0 8,875 6,925 7,025 8,386 5,849,235,000 764
05 Feb 2021 0 8,425 7,050 8,250 4,945 3,973,375,000 1,415
08 Feb 2021 0 9,850 8,350 9,300 3,029 2,828,087,500 987
09 Feb 2021 0 10,300 9,300 10,200 3,832 3,793,577,500 1,005
10 Feb 2021 0 12,225 10,300 12,225 2,861 3,422,755,000 745
18 Mar 2021 0 12,000 11,375 11,375 413 470,237,500 30
19 Mar 2021 0 10,600 10,600 10,600 35 37,100,000 16
22 Mar 2021 0 12,200 9,875 12,200 2,782 2,807,180,000 403
23 Mar 2021 0 12,325 11,350 11,475 503 584,250,000 184
26 Mar 2021 0 11,950 10,700 11,775 327 378,192,500 116
29 Mar 2021 0 11,775 10,975 11,200 126 142,895,000 51
30 Mar 2021 0 11,200 10,475 11,200 49 53,745,000 22
31 Mar 2021 0 11,100 10,500 10,525 114 121,025,000 42
01 Apr 2021 0 11,275 10,525 11,275 30 31,672,500 7
05 Apr 2021 0 11,275 11,200 11,275 122 137,510,000 17
06 Apr 2021 0 11,500 11,225 11,350 242 273,730,000 31
07 Apr 2021 0 11,400 11,000 11,325 192 216,697,500 41
08 Apr 2021 0 11,750 11,400 11,750 173 200,332,500 30
13 Apr 2021 0 11,500 11,100 11,200 60 66,922,500 20
16 Apr 2021 0 11,800 11,400 11,800 137 160,690,000 23
19 Apr 2021 0 12,400 11,775 12,300 131 157,850,000 47
20 Apr 2021 0 12,300 11,950 12,000 19 23,170,000 9
28 Apr 2021 0 12,375 11,525 11,950 40 47,892,500 21
04 May 2021 0 11,425 10,700 10,700 14 15,600,000 9
11 May 2021 0 11,750 11,700 11,700 3 3,515,000 3
18 May 2021 0 11,000 10,875 11,000 103 112,300,000 25
20 May 2021 0 11,900 11,225 11,800 51 59,887,500 16
24 May 2021 0 11,900 11,600 11,700 64 74,962,500 17
31 May 2021 0 13,750 11,375 13,750 184 242,802,500 41
02 Jun 2021 0 16,500 13,775 16,500 321 505,950,000 130
03 Jun 2021 0 19,800 16,575 19,800 540 1,057,192,500 178
04 Jun 2021 0 23,750 21,350 23,750 277 652,482,500 117
07 Jun 2021 0 28,500 23,800 28,500 180 509,255,000 64
08 Jun 2021 0 34,200 30,400 34,200 411 1,376,450,000 175
09 Jun 2021 0 41,025 31,825 36,200 2,043 7,794,722,500 873
10 Jun 2021 0 43,250 36,300 41,000 1,088 4,452,017,500 663
11 Jun 2021 0 49,200 41,100 43,200 1,821 8,222,172,500 1,175
14 Jun 2021 0 51,500 43,300 50,250 1,958 9,800,890,000 1,201
16 Jun 2021 0 60,300 50,250 59,000 1,720 10,213,830,000 906
12 Aug 2021 0 58,775 54,875 54,875 53 295,790,000 39
13 Aug 2021 0 51,050 51,050 51,050 19 96,995,000 8
16 Aug 2021 0 47,500 47,500 47,500 16 76,000,000 7
18 Aug 2021 0 44,175 44,175 44,175 40 176,700,000 15
19 Aug 2021 0 43,925 41,100 41,100 36 148,525,000 15
20 Aug 2021 0 39,000 38,225 38,225 138 527,585,000 70
23 Aug 2021 0 35,650 35,550 35,550 67 238,205,000 29
24 Aug 2021 0 39,100 33,075 39,100 1,024 3,687,842,500 530
25 Aug 2021 0 43,000 39,250 43,000 101 427,367,500 58
26 Aug 2021 0 47,300 43,000 47,275 1,232 5,707,432,500 765
27 Aug 2021 0 51,500 47,275 50,675 974 4,879,687,500 712
30 Aug 2021 0 53,000 47,300 50,675 584 2,937,312,500 373
31 Aug 2021 0 50,800 49,500 50,700 363 1,824,300,000 193
01 Sep 2021 0 51,000 49,250 49,250 106 529,545,000 71
02 Sep 2021 0 49,500 48,000 48,000 139 674,275,000 93
03 Sep 2021 0 48,000 46,025 46,025 81 381,192,500 57
06 Sep 2021 0 46,025 42,825 42,825 251 1,088,262,500 159
07 Sep 2021 0 42,825 39,850 40,400 241 969,285,000 153
08 Sep 2021 0 44,425 40,300 44,425 228 978,252,500 177
09 Sep 2021 0 48,500 45,000 47,000 230 1,089,772,500 158
10 Sep 2021 0 47,400 44,000 44,500 150 684,510,000 109
13 Sep 2021 0 44,500 43,725 43,725 46 202,870,000 34
14 Sep 2021 0 46,750 43,475 46,000 123 559,342,500 99
15 Sep 2021 0 47,000 46,000 46,250 183 850,990,000 99
16 Sep 2021 0 46,300 44,500 44,750 49 221,865,000 39
17 Sep 2021 0 50,000 44,750 48,900 410 1,970,180,000 249
20 Sep 2021 0 49,800 45,500 45,525 282 1,320,710,000 179
21 Sep 2021 0 46,425 45,550 45,700 102 467,280,000 73
22 Sep 2021 0 46,900 45,000 45,075 134 612,142,500 87
23 Sep 2021 0 46,800 45,050 46,750 72 327,615,000 52
24 Sep 2021 0 47,250 46,500 47,250 182 853,275,000 110
27 Sep 2021 0 47,575 47,000 47,000 30 141,940,000 27
29 Sep 2021 0 47,600 46,500 46,500 43 204,065,000 24
30 Sep 2021 0 46,500 45,800 45,800 51 234,305,000 39
01 Oct 2021 0 46,400 45,225 45,900 55 251,430,000 48
05 Oct 2021 0 46,800 45,500 45,525 66 301,555,000 44
06 Oct 2021 0 45,525 45,500 45,525 106 482,345,000 26
07 Oct 2021 0 46,450 45,000 46,450 38 172,387,500 24
08 Oct 2021 0 46,425 46,125 46,125 10 46,227,500 7
11 Oct 2021 0 46,100 45,000 45,000 32 144,237,500 27
12 Oct 2021 0 45,200 44,800 45,000 68 305,955,000 26
13 Oct 2021 0 47,000 45,000 46,925 116 539,510,000 76
18 Oct 2021 0 47,500 45,750 47,200 117 549,555,000 66
21 Oct 2021 0 46,975 46,100 46,100 33 153,237,500 20
22 Oct 2021 0 48,000 46,500 47,550 212 1,005,020,000 92
25 Oct 2021 0 47,950 47,400 47,650 44 209,845,000 36
27 Oct 2021 0 47,250 45,725 46,000 54 251,112,500 32
03 Nov 2021 0 48,000 46,800 47,800 122 582,260,000 45
04 Nov 2021 0 47,725 47,725 47,725 5 23,862,500 3
05 Nov 2021 0 47,625 47,100 47,100 6 28,312,500 6
08 Nov 2021 0 46,825 46,125 46,125 70 324,555,000 38
10 Nov 2021 0 46,000 45,600 45,600 32 146,235,000 20
15 Nov 2021 0 45,400 45,200 45,200 23 103,982,500 16
16 Nov 2021 0 45,200 45,000 45,000 13 58,620,000 12
18 Nov 2021 0 45,000 44,850 44,850 7 31,435,000 7
23 Nov 2021 0 44,800 43,950 43,950 23 101,780,000 20
24 Nov 2021 0 43,950 43,000 43,000 12 52,600,000 7
29 Nov 2021 0 0 0 0 0 0 0
30 Nov 2021 0 46,000 43,950 44,000 34 149,952,500 30
01 Dec 2021 0 44,000 43,850 44,000 9 39,520,000 9
07 Dec 2021 0 43,000 42,975 43,000 10 42,987,500 10
08 Dec 2021 0 43,000 42,550 42,550 32 136,722,500 18
10 Dec 2021 0 42,550 42,250 42,250 7 29,680,000 7
13 Dec 2021 0 42,000 40,500 40,500 51 208,742,500 37
14 Dec 2021 0 40,500 39,500 39,500 77 307,695,000 30
15 Dec 2021 0 39,500 39,000 39,500 60 235,217,500 39
16 Dec 2021 0 39,500 39,500 39,500 34 134,300,000 11
17 Dec 2021 0 39,500 39,450 39,500 9 35,540,000 6
20 Dec 2021 0 40,000 39,500 40,000 15 59,402,500 12
21 Dec 2021 0 40,000 38,000 38,000 30 117,982,500 21
23 Dec 2021 0 37,025 36,100 36,100 43 157,037,500 32
27 Dec 2021 0 36,000 34,700 34,900 45 157,242,500 31
28 Dec 2021 0 37,175 34,900 37,175 51 183,735,000 25
29 Dec 2021 0 40,000 37,225 38,900 154 605,532,500 97
30 Dec 2021 0 44,550 39,200 43,975 497 2,141,587,500 288
03 Jan 2022 0 48,000 43,975 47,500 526 2,448,310,000 314
04 Jan 2022 0 50,600 48,000 49,950 483 2,407,530,000 328
05 Jan 2022 0 51,200 46,475 49,000 394 1,934,422,500 268
06 Jan 2022 0 49,000 48,650 48,675 39 190,260,000 30
07 Jan 2022 0 48,425 46,525 46,525 58 272,535,000 46
10 Jan 2022 0 46,550 45,000 45,000 90 411,475,000 58
11 Jan 2022 0 45,000 41,850 41,975 102 433,060,000 87
13 Jan 2022 0 41,000 40,425 40,425 33 134,482,500 22
14 Jan 2022 0 45,000 39,900 45,000 241 1,000,827,500 111
17 Jan 2022 0 48,025 43,600 43,600 181 839,442,500 144
18 Jan 2022 0 45,700 42,250 43,800 221 973,247,500 119
20 Jan 2022 0 46,000 42,775 44,500 172 759,532,500 118
21 Jan 2022 0 44,500 43,800 44,025 18 79,385,000 17

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 May 2021 07 Jun 2021 Active