IDX · DCII · stock

PT DCI Indonesia Tbk (DCII) stock price history

Every IDX trading session of PT DCI Indonesia Tbk from Jan 6, 2021 to Nov 13, 2026: 1,411 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DCII data, free keyYear by year table

DCII adjusted close, 2021 to 2026

DCIIPT DCI Indonesia Tbk
IDR 141,600-46.0% over one year
20222023202420252026
IDR 359,900
All time high, 2025
IDR 262,550
52 week high, IDR 140,025 low
1,411
Daily sessions since 2021

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

DCII key facts

  • PT DCI Indonesia Tbk (DCII) closed at IDR 141,600 on Nov 13, 2026 on IDX.
  • DCII's all time high close is IDR 359,900, set on Aug 15, 2025; its all time low close is IDR 525.00 on Jan 6, 2021.
  • DCII's 52 week range is IDR 140,025 to IDR 262,550.
  • DCII returned -46.0% over the year to Nov 13, 2026 and +211.9% over five years.
  • Since Jan 6, 2021 DCII returned +26,871%, +160.3% a year compounded.
  • DCII's deepest drawdown was -60.7% from Aug 15, 2025 to Nov 13, 2026.
  • DataCedar holds 1,411 daily sessions of DCII history from Jan 6, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DCII price chart, 2021 to 2026

DCII adjusted close, Jan 6, 2021 to Nov 13, 2026IDR 525.00IDR 4,580IDR 39,954IDR 348,550202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DCII returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-26.7%
3 months-31.3%
6 months-30.2%
Year to date-29.2%
1 year-46.0%
3 years+310.4%
5 years+211.9%
10 yearsn/a
Since Jan 6, 2021+26,871%
Compound annual growth, 5.9 years+160.3%

DCII records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 359,900 on Aug 15, 2025
All time low close
IDR 525.00 on Jan 6, 2021
52 week high
IDR 262,550 on Nov 13, 2025
52 week low
IDR 140,025 on Nov 13, 2026
Deepest drawdown
-60.7% from Aug 15, 2025 to Nov 13, 2026, not yet recovered
Best single session
+25.0% on Jan 14, 2021
Worst single session
-20.0% on Mar 18, 2025
Volatility, 1 year annualised
38.4%
Sessions closing higher, 1 year
27%
Growth of 1 since 2021
270×
Best calendar year
2025, +375%
Worst calendar year
2022, -16%

DCII price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 6, 2021; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 205,250IDR 245,250IDR 140,025IDR 141,600-29.2%220.7K208
2025IDR 42,100IDR 398,000IDR 40,100IDR 200,000+375.1%1.7M236
2024IDR 43,000IDR 63,800IDR 32,525IDR 42,100-2.1%428.8K237
2023IDR 36,800IDR 59,050IDR 32,850IDR 43,000+16.8%633.4K239
2022IDR 43,975IDR 51,200IDR 31,975IDR 36,825-16.3%572.6K246
2021IDR 525.00IDR 60,300IDR 525.00IDR 43,975n/a7.7M245

DCII monthly closes, last 12 months

MonthMonth end closeChange
November 2026IDR 141,600-19.1%
October 2026IDR 174,975-11.6%
September 2026IDR 198,000-1.0%
August 2026IDR 200,100+4.6%
July 2026IDR 191,350+6.0%
June 2026IDR 180,500-7.4%
May 2026IDR 195,000-1.6%
April 2026IDR 198,250-5.5%
March 2026IDR 209,725-2.8%
February 2026IDR 215,775+7.9%
January 2026IDR 200,0000.0%
December 2025IDR 200,000-15.4%

About the DCII data

Daily bars. 1,411 sessions from Jan 6, 2021 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 6, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/idx%3ADCII/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • DADA PT Diamond Citra Propertindo Tbk
  • DART PT Duta Anggada Realty Tbk.
  • DATA PT Remala Abadi Tbk
  • DAYA PT Duta Intidaya Tbk
  • DEFI PT Danasupra Erapacific Tbk
  • DEPO PT Caturkarda Depo Bangunan Tbk
  • DEWA PT Darma Henwa Tbk
  • DEWI PT Dewi Shri Farmindo Tbk.

Common questions

DCII share price history

Start with any symbol.

Start free