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 Apr 2025
29.67% Scripless = 707,201,661.000
Local Percentage
14.34%
Foreign Percentage
15.33%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 May 2024 0 37,625 37,600 37,600 11 41,365,000 7
10 Jun 2024 0 35,600 35,250 35,250 2 7,085,000 2
28 Jun 2024 0 35,500 35,500 35,500 5 17,750,000 1
04 Jul 2024 0 38,000 38,000 38,000 7 26,600,000 5
16 Jul 2024 0 41,000 39,975 41,000 13 52,427,500 10
17 Jul 2024 0 41,075 39,200 39,500 31 123,817,500 22
24 Jul 2024 0 43,000 42,225 42,225 15 64,302,500 14
25 Jul 2024 0 42,100 41,500 41,650 13 54,270,000 12
31 Jul 2024 0 40,200 40,000 40,200 8 32,110,000 6
12 Aug 2024 39,250 41,900 39,250 41,900 4 15,965,000 3
13 Aug 2024 41,900 41,900 41,875 41,875 12 50,272,500 9
14 Aug 2024 41,825 42,000 41,825 42,000 11 46,097,500 8
15 Aug 2024 42,000 42,000 41,900 41,900 4 16,770,000 4
16 Aug 2024 41,900 41,900 41,900 41,900 1 4,190,000 1
19 Aug 2024 41,900 41,900 41,900 41,900 2 8,380,000 2
20 Aug 2024 41,900 41,900 40,700 41,850 8 33,182,500 8
21 Aug 2024 42,525 42,525 40,500 41,850 17 69,567,500 12
22 Aug 2024 41,600 41,600 41,600 41,600 1 4,160,000 1
26 Aug 2024 41,025 41,025 41,025 41,025 3 12,307,500 2
27 Aug 2024 0 0 0 0 0 0 0
28 Aug 2024 39,300 40,025 39,200 40,025 38 150,107,500 17
29 Aug 2024 40,025 40,025 40,025 40,025 3 12,007,500 3
26 Sep 2024 53,000 53,000 51,975 52,500 89 464,780,000 55
27 Sep 2024 52,500 52,500 52,500 52,500 4 21,000,000 4
30 Sep 2024 52,475 52,475 51,825 52,000 19 98,762,500 14
01 Oct 2024 0 0 0 0 0 0 0
02 Oct 2024 52,000 52,000 52,000 52,000 1 5,200,000 1
03 Oct 2024 51,950 51,950 51,000 51,000 7 35,940,000 6
04 Oct 2024 50,800 50,800 50,525 50,525 12 60,795,000 8
07 Oct 2024 50,025 50,025 49,525 49,525 25 124,647,500 20
08 Oct 2024 49,525 49,775 49,525 49,575 9 44,607,500 8
09 Oct 2024 49,500 49,550 49,500 49,550 9 44,570,000 6
10 Oct 2024 49,525 49,525 49,500 49,500 5 24,752,500 5
11 Oct 2024 49,475 49,475 48,250 48,250 27 131,015,000 17
14 Oct 2024 48,000 48,200 46,725 46,725 28 133,000,000 27
15 Oct 2024 46,750 46,775 46,525 46,575 32 149,167,500 19
16 Oct 2024 46,375 46,525 46,225 46,450 10 46,340,000 7
17 Oct 2024 46,450 46,475 46,450 46,475 9 41,807,500 7
18 Oct 2024 46,500 46,500 46,350 46,350 18 83,575,000 15
21 Oct 2024 46,225 46,225 46,000 46,000 23 105,862,500 18
22 Oct 2024 46,025 46,025 45,400 45,400 36 165,365,000 22
23 Oct 2024 45,700 45,800 45,700 45,800 3 13,720,000 3
24 Oct 2024 45,900 45,925 45,900 45,925 17 78,032,500 9
25 Oct 2024 45,900 45,900 45,350 45,350 7 32,075,000 2
28 Oct 2024 45,350 45,350 44,500 44,500 12 53,835,000 10
29 Oct 2024 44,500 44,500 42,800 43,025 26 112,565,000 19
30 Oct 2024 43,025 43,025 41,600 41,600 19 80,307,500 15
31 Oct 2024 41,600 43,750 41,475 43,750 43 178,760,000 21
01 Nov 2024 43,750 44,400 43,750 44,400 14 61,505,000 12
04 Nov 2024 44,400 44,650 44,400 44,425 8 35,625,000 7
05 Nov 2024 44,025 44,025 44,025 44,025 2 8,805,000 2
06 Nov 2024 44,000 44,000 40,000 40,000 17 69,600,000 6
07 Nov 2024 0 0 0 0 0 0 0
08 Nov 2024 40,000 40,000 40,000 40,000 7 28,000,000 5
11 Nov 2024 40,000 40,700 40,000 40,700 2 8,070,000 2
12 Nov 2024 40,750 41,000 40,700 41,000 14 57,225,000 9
13 Nov 2024 41,000 41,000 40,900 40,900 11 45,080,000 7
14 Nov 2024 40,650 40,650 40,600 40,600 3 12,185,000 3
15 Nov 2024 0 0 0 0 0 0 0
18 Nov 2024 40,600 40,600 40,400 40,600 6 24,320,000 5
19 Nov 2024 40,600 46,250 40,600 44,800 25 107,755,000 17
20 Nov 2024 44,800 44,800 44,800 44,800 8 35,840,000 1
21 Nov 2024 44,800 44,800 44,800 44,800 3 13,440,000 1
22 Nov 2024 44,775 44,775 44,775 44,775 1 4,477,500 1
25 Nov 2024 44,775 44,775 44,775 44,775 2 8,955,000 2
26 Nov 2024 44,700 44,775 44,700 44,775 6 26,850,000 5
28 Nov 2024 44,775 46,100 44,775 46,100 5 22,652,500 4
29 Nov 2024 46,000 46,000 46,000 46,000 1 4,600,000 1
02 Dec 2024 45,875 45,875 45,625 45,625 2 9,150,000 2
03 Dec 2024 45,575 45,625 45,575 45,625 15 68,390,000 8
04 Dec 2024 45,575 45,625 44,525 44,525 4 18,135,000 4
05 Dec 2024 44,525 44,525 44,525 44,525 5 22,262,500 2
06 Dec 2024 44,525 44,525 44,500 44,500 5 22,260,000 3
09 Dec 2024 40,500 46,000 40,500 46,000 4 17,330,000 4
10 Dec 2024 45,500 46,000 42,000 42,500 5 21,825,000 5
11 Dec 2024 42,500 42,500 42,500 42,500 4 17,000,000 3
12 Dec 2024 0 0 0 0 0 0 0
13 Dec 2024 42,500 42,500 42,500 42,500 2 8,500,000 2
16 Dec 2024 0 0 0 0 0 0 0
17 Dec 2024 42,800 42,800 42,500 42,500 6 25,580,000 5
18 Dec 2024 42,300 42,300 42,300 42,300 1 4,230,000 1
19 Dec 2024 42,300 42,300 42,300 42,300 50 211,500,000 3
20 Dec 2024 42,100 42,100 42,100 42,100 2 8,420,000 1
23 Dec 2024 42,100 42,100 42,100 42,100 2 8,420,000 2
24 Dec 2024 42,100 42,100 42,100 42,100 1 4,210,000 1
27 Dec 2024 42,100 42,100 42,100 42,100 1 4,210,000 1
30 Dec 2024 42,000 42,100 42,000 42,100 6 25,230,000 3
02 Jan 2025 0 0 0 0 0 0 0
03 Jan 2025 0 0 0 0 0 0 0
06 Jan 2025 42,500 42,500 42,500 42,500 3 12,750,000 3
07 Jan 2025 44,250 44,500 44,250 44,500 9 40,025,000 8
08 Jan 2025 44,500 44,500 44,500 44,500 5 22,250,000 3
09 Jan 2025 44,000 44,000 44,000 44,000 2 8,800,000 2
10 Jan 2025 44,000 44,000 40,100 41,150 9 38,922,500 8
13 Jan 2025 41,200 41,200 41,200 41,200 1 4,120,000 1
14 Jan 2025 0 0 0 0 0 0 0
15 Jan 2025 41,200 41,200 41,200 41,200 4 16,480,000 2
16 Jan 2025 0 0 0 0 0 0 0
17 Jan 2025 0 0 0 0 0 0 0
20 Jan 2025 41,225 41,225 41,225 41,225 11 45,347,500 2
21 Jan 2025 41,350 41,350 41,300 41,300 14 57,850,000 7
22 Jan 2025 46,875 46,875 41,200 46,525 44 201,602,500 36
23 Jan 2025 46,550 46,600 46,550 46,550 22 102,415,000 14
24 Jan 2025 46,550 46,575 46,550 46,575 6 27,932,500 5
30 Jan 2025 46,550 46,550 46,525 46,550 27 125,680,000 15
31 Jan 2025 46,475 46,500 46,475 46,500 11 51,125,000 3
03 Feb 2025 46,500 49,500 46,500 49,500 24 116,400,000 17
04 Feb 2025 49,500 49,500 46,000 46,000 5 23,800,000 4
05 Feb 2025 46,000 46,000 45,000 45,200 5 22,740,000 5
06 Feb 2025 48,300 48,300 45,300 45,500 10 46,210,000 10
07 Feb 2025 45,600 45,800 45,600 45,600 21 95,802,500 12
10 Feb 2025 45,600 45,600 45,600 45,600 1 4,560,000 1
11 Feb 2025 45,550 45,700 45,500 45,700 8 36,475,000 8
12 Feb 2025 45,700 46,000 45,700 45,700 4 18,330,000 4
13 Feb 2025 45,700 45,700 45,700 45,700 2 9,140,000 2
14 Feb 2025 47,000 47,000 47,000 47,000 4 18,800,000 3
17 Feb 2025 47,000 47,000 46,700 46,700 4 18,740,000 4
18 Feb 2025 46,700 46,700 46,700 46,700 9 42,030,000 5
19 Feb 2025 46,750 56,025 46,750 56,025 480 2,556,267,500 272
20 Feb 2025 64,000 67,225 64,000 67,225 617 4,099,777,500 302
21 Feb 2025 74,000 80,650 74,000 80,650 747 5,953,730,000 397
24 Feb 2025 83,050 96,775 83,050 96,775 294 2,798,040,000 169
26 Feb 2025 116,125 116,125 116,125 116,125 191 2,217,987,500 82
05 Mar 2025 127,725 127,725 127,725 127,725 160 2,043,600,000 59
06 Mar 2025 140,475 140,475 140,475 140,475 79 1,109,752,500 16
07 Mar 2025 154,500 154,500 154,500 154,500 52 803,400,000 23
10 Mar 2025 169,950 169,950 169,950 169,950 146 2,481,270,000 53
11 Mar 2025 186,000 186,925 186,000 186,925 148 2,754,280,000 103
12 Mar 2025 205,600 205,600 205,600 205,600 185 3,803,600,000 86
13 Mar 2025 226,150 226,150 226,150 226,150 43 972,445,000 19
14 Mar 2025 226,000 226,150 180,925 180,925 104 2,153,832,500 69
17 Mar 2025 144,750 173,825 144,750 144,750 576 8,669,415,000 338
18 Mar 2025 126,000 126,000 115,800 115,800 227 2,732,105,000 163
19 Mar 2025 99,000 138,950 92,650 138,950 832 9,697,085,000 598
20 Mar 2025 150,000 166,725 149,750 166,725 570 9,086,402,500 447
21 Mar 2025 198,900 200,050 138,950 152,025 882 15,504,640,000 704
24 Mar 2025 152,100 175,525 138,950 164,900 568 9,174,695,000 489
25 Mar 2025 166,500 177,300 161,000 165,000 279 4,725,967,500 236
26 Mar 2025 169,975 172,000 164,950 167,500 134 2,251,505,000 124
27 Mar 2025 168,000 168,550 162,000 167,950 160 2,658,695,000 135
08 Apr 2025 142,775 162,000 142,775 150,000 188 2,838,472,500 158
09 Apr 2025 149,975 159,775 149,500 153,000 99 1,508,235,000 76
10 Apr 2025 160,025 160,025 153,100 154,100 69 1,072,007,500 69
11 Apr 2025 154,100 154,100 151,600 151,600 58 883,705,000 50
14 Apr 2025 151,975 152,200 150,200 150,200 61 924,327,500 57
15 Apr 2025 150,250 152,100 150,250 151,850 50 757,085,000 41
16 Apr 2025 151,850 152,100 151,850 152,000 29 440,725,000 21
17 Apr 2025 152,025 152,850 151,850 151,850 62 943,425,000 38
21 Apr 2025 151,850 180,750 151,850 170,000 372 6,272,115,000 322
22 Apr 2025 174,975 174,975 166,750 167,050 113 1,906,740,000 100
23 Apr 2025 169,700 169,700 164,100 164,100 76 1,268,605,000 73
24 Apr 2025 164,800 170,475 164,800 166,750 75 1,256,770,000 67
25 Apr 2025 166,750 167,500 166,750 166,950 29 485,120,000 26

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Mar 2025 22 Apr 2025 Active
Proxy Voting   - 27 Mar 2024 22 Apr 2024 Active
Proxy Voting   - 21 Sep 2023 16 Oct 2023 Active
Proxy Voting   - 20 Mar 2023 14 Apr 2023 Active
Proxy Voting   - 15 Jun 2022 08 Jul 2022 Active
Proxy Voting   - 16 Mar 2022 08 Apr 2022 Active
Proxy Voting   - 10 May 2021 07 Jun 2021 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online