PT Diamond Citra Propertindo Tbk(ID:DADA)
Rp16.000.00 (0.00%)
ID:DADA
PT Diamond Citra Propertindo Tbk historical prices
Rp16.00
At close:0.00 (0.00%)
PT Diamond Citra Propertindo Tbk (DADA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 0.00% | 15,336,900 | 0.22 |
| Nov 10, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 0.00% | 45,640,102 | 0.67 |
| Nov 09, 2026 | 16.00 | 17.00 | 15.00 | 17.00 | 17.00 | +6.25% | 89,579,602 | 1.35 |
| Nov 06, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 81,941,203 | 1.26 |
| Nov 05, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 83,137,602 | 1.30 |
| Nov 04, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 19,251,199 | 0.30 |
| Nov 03, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 52,981,699 | 0.84 |
| Nov 02, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 107,269,602 | 1.76 |
| Oct 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 4,402,100 | 0.07 |
| Oct 29, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 11,268,400 | 0.19 |
| Oct 28, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 240,713,000 | 4.22 |
| Oct 27, 2026 | 19.00 | 24.00 | 18.00 | 24.00 | 24.00 | +33.33% | 293,803,600 | 5.60 |
| Oct 26, 2026 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 42,692,600 | 0.82 |
| Oct 23, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 91,921,200 | 1.82 |
| Oct 22, 2026 | 17.00 | 20.00 | 17.00 | 20.00 | 20.00 | +11.11% | 102,866,400 | 2.11 |
| Oct 21, 2026 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 48,949,600 | 1.02 |
| Oct 20, 2026 | 16.00 | 19.00 | 16.00 | 19.00 | 19.00 | +11.76% | 133,762,200 | 2.92 |
| Oct 19, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 18,124,600 | 0.40 |
| Oct 16, 2026 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -14.29% | 83,341,900 | 1.88 |
| Oct 15, 2026 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | -4.55% | 78,938,600 | 1.83 |
| Oct 14, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 0.00% | 72,475,000 | 1.73 |
| Oct 13, 2026 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 0.00% | 136,187,100 | 3.43 |
| Oct 12, 2026 | 24.00 | 25.00 | 22.00 | 22.00 | 22.00 | -8.33% | 152,903,200 | 4.10 |
| Oct 09, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 77,845,500 | 2.16 |
| Oct 08, 2026 | 24.00 | 28.00 | 23.00 | 25.00 | 25.00 | +4.17% | 285,465,300 | 9.05 |
| Oct 07, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 0.00% | 99,488,700 | 3.32 |
| Oct 06, 2026 | 25.00 | 26.00 | 23.00 | 24.00 | 24.00 | -4.00% | 177,762,900 | 6.54 |
| Oct 05, 2026 | 23.00 | 28.00 | 21.00 | 25.00 | 25.00 | +5.35% | 1,096,738,600 | 112.40 |
| Oct 02, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 23.73 | -14.29% | 185,144,200 | 27.14 |
| Oct 01, 2026 | 30.00 | 31.00 | 28.00 | 28.00 | 27.69 | -12.50% | 384,355,100 | 531.11 |
| Sep 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.64 | -13.51% | 11,230,600 | 20.22 |
| Sep 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.58 | -13.95% | 4,694,900 | 9.74 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.52 | -14.00% | 2,263,000 | 5.06 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 586,400 | 1.34 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 93,700 | 0.21 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 19,400 | 0.04 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 12,400 | 0.03 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 370,900 | 0.84 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 7,700 | 0.02 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 56,500 | 0.12 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 77,500 | 0.16 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 62,600 | 0.13 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 106,500 | 0.22 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 62,100 | 0.13 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 105,100 | 0.21 |
| Sep 09, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 30,000 | 0.06 |
| Sep 08, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 61,300 | 0.12 |
| Sep 07, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 540,000 | 1.10 |
| Sep 04, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 338,000 | 0.69 |
| Sep 03, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.00% | 549,700 | 1.15 |
