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 Sep 28, 2026: 1,381 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.
DCII adjusted close, 2021 to 2026
- IDR 359,900
- All time high, 2025
- IDR 301,000
- 52 week high, IDR 170,000 low
- 1,381
- Daily sessions since 2021
Last updated Sep 28, 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 198,000 on Sep 28, 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 170,000 to IDR 301,000.
- DCII returned -31.8% over the year to Sep 28, 2026 and +316.0% over five years.
- Since Jan 6, 2021 DCII returned +37,614%, +181.9% a year compounded.
- DCII's deepest drawdown was -52.8% from Aug 15, 2025 to Jun 8, 2026.
- DataCedar holds 1,381 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 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | +8.8% |
| 6 months | -1.1% |
| Year to date | -1.0% |
| 1 year | -31.8% |
| 3 years | +470.6% |
| 5 years | +316.0% |
| 10 years | n/a |
| Since Jan 6, 2021 | +37,614% |
| Compound annual growth, 5.7 years | +181.9% |
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 301,000 on Oct 2, 2025
- 52 week low
- IDR 170,000 on Jun 8, 2026
- Deepest drawdown
- -52.8% from Aug 15, 2025 to Jun 8, 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
- 37.4%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2021
- 377×
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 205,250 | IDR 245,250 | IDR 170,000 | IDR 198,000 | -1.0% | 196.8K | 178 |
| 2025 | IDR 42,100 | IDR 398,000 | IDR 40,100 | IDR 200,000 | +375.1% | 1.7M | 236 |
| 2024 | IDR 43,000 | IDR 63,800 | IDR 32,525 | IDR 42,100 | -2.1% | 428.8K | 237 |
| 2023 | IDR 36,800 | IDR 59,050 | IDR 32,850 | IDR 43,000 | +16.8% | 633.4K | 239 |
| 2022 | IDR 43,975 | IDR 51,200 | IDR 31,975 | IDR 36,825 | -16.3% | 572.6K | 246 |
| 2021 | IDR 525.00 | IDR 60,300 | IDR 525.00 | IDR 43,975 | n/a | 7.7M | 245 |
DCII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 198,000 | -1.0% |
| August 2026 | IDR 200,100 | +4.6% |
| July 2026 | IDR 191,350 | +6.0% |
| June 2026 | IDR 180,500 | -7.4% |
| May 2026 | IDR 195,000 | -1.6% |
| April 2026 | IDR 198,250 | -5.5% |
| March 2026 | IDR 209,725 | -2.8% |
| February 2026 | IDR 215,775 | +7.9% |
| January 2026 | IDR 200,000 | 0.0% |
| December 2025 | IDR 200,000 | -15.4% |
| November 2025 | IDR 236,500 | -9.1% |
| October 2025 | IDR 260,150 | -4.9% |
About the DCII data
Daily bars. 1,381 sessions from Jan 6, 2021 to Sep 28, 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 Sep 29, 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/DCII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DCII share price history
