Dana Investasi Real Estat Ciptadana Properti Perhotelan Padjajaran(ID:XCIS)
89.00+6.00 (+7.23%)
ID:XCIS
Dana Investasi Real Estat Ciptadana Properti Perhotelan Padjajaran historical prices
89.00
At close:+6.00 (+7.23%)
Dana Investasi Real Estat Ciptadana Properti Perhotelan Padjajaran (XCIS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 84.00 | 104.00 | 84.00 | 89.00 | 89.00 | +7.23% | 119,600 | 3.61 |
| Nov 10, 2026 | 76.00 | 102.00 | 76.00 | 83.00 | 83.00 | +5.06% | 8,000 | 0.24 |
| Nov 09, 2026 | 74.00 | 104.00 | 74.00 | 79.00 | 79.00 | 0.00% | 28,800 | 0.85 |
| Nov 06, 2026 | 77.00 | 98.00 | 77.00 | 79.00 | 79.00 | -3.66% | 26,600 | 0.80 |
| Nov 05, 2026 | 104.00 | 104.00 | 82.00 | 82.00 | 82.00 | -6.82% | 79,200 | 2.46 |
| Nov 04, 2026 | 104.00 | 104.00 | 88.00 | 88.00 | 88.00 | -6.38% | 9,800 | 0.30 |
| Nov 03, 2026 | 91.00 | 96.00 | 85.00 | 94.00 | 94.00 | +3.30% | 73,900 | 2.36 |
| Nov 02, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -6.19% | 100 | 0.00 |
| Oct 30, 2026 | 104.00 | 104.00 | 97.00 | 97.00 | 97.00 | -6.73% | 38,700 | 1.14 |
| Oct 29, 2026 | 76.00 | 108.00 | 76.00 | 104.00 | 104.00 | +28.40% | 136,000 | 4.22 |
| Oct 28, 2026 | 78.00 | 91.00 | 78.00 | 81.00 | 81.00 | +19.12% | 231,600 | 8.10 |
| Oct 27, 2026 | 63.00 | 68.00 | 63.00 | 68.00 | 68.00 | +1.49% | 600 | 0.02 |
| Oct 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -5.63% | 300 | 0.01 |
| Oct 23, 2026 | 66.00 | 72.00 | 66.00 | 71.00 | 71.00 | +1.43% | 3,200 | 0.11 |
| Oct 22, 2026 | 65.00 | 79.00 | 64.00 | 70.00 | 70.00 | +7.69% | 1,400 | 0.05 |
| Oct 21, 2026 | 63.00 | 85.00 | 59.00 | 65.00 | 65.00 | +3.17% | 57,900 | 2.01 |
| Oct 20, 2026 | 64.00 | 82.00 | 63.00 | 63.00 | 63.00 | -5.97% | 21,200 | 0.67 |
| Oct 19, 2026 | 66.00 | 87.00 | 62.00 | 67.00 | 67.00 | +1.52% | 42,800 | 1.33 |
| Oct 16, 2026 | 62.00 | 66.00 | 62.00 | 66.00 | 66.00 | -8.33% | 1,200 | 0.04 |
| Oct 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -10.00% | 200 | 0.00 |
| Oct 13, 2026 | 78.00 | 89.00 | 69.00 | 80.00 | 80.00 | +2.56% | 12,100 | 0.23 |
| Oct 12, 2026 | 78.00 | 80.00 | 67.00 | 78.00 | 78.00 | 0.00% | 900 | 0.02 |
| Oct 09, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.00% | 200 | 0.00 |
| Oct 08, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.00% | 200 | 0.00 |
| Oct 07, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.00% | 200 | 0.00 |
| Oct 06, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.00% | 200 | 0.00 |
| Oct 05, 2026 | 80.00 | 82.00 | 78.00 | 78.00 | 78.00 | -2.50% | 1,300 | 0.02 |
| Oct 02, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | -1.23% | 1,600 | 0.03 |
| Oct 01, 2026 | 96.00 | 96.00 | 78.00 | 81.00 | 81.00 | -5.81% | 36,200 | 0.63 |
| Sep 30, 2026 | 99.00 | 99.00 | 78.00 | 86.00 | 86.00 | -4.44% | 33,300 | 0.58 |
| Sep 29, 2026 | 91.00 | 91.00 | 80.00 | 90.00 | 90.00 | -1.10% | 5,500 | 0.10 |
| Sep 28, 2026 | 106.00 | 106.00 | 86.00 | 91.00 | 91.00 | +1.11% | 5,400 | 0.09 |
| Sep 25, 2026 | 90.00 | 93.00 | 86.00 | 90.00 | 90.00 | -2.17% | 3,900 | 0.07 |
| Sep 24, 2026 | 103.00 | 103.00 | 90.00 | 92.00 | 92.00 | -1.08% | 9,000 | 0.15 |
| Sep 23, 2026 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 0.00% | 2,000 | 0.03 |
| Sep 22, 2026 | 77.00 | 100.00 | 77.00 | 93.00 | 93.00 | +3.33% | 76,900 | 1.33 |
| Sep 21, 2026 | 86.00 | 107.00 | 86.00 | 90.00 | 90.00 | +12.50% | 116,000 | 2.07 |
| Sep 18, 2026 | 86.00 | 86.00 | 80.00 | 80.00 | 80.00 | -6.98% | 24,100 | 0.42 |
| Sep 17, 2026 | 86.00 | 92.00 | 79.00 | 86.00 | 86.00 | +1.18% | 6,700 | 0.12 |
| Sep 16, 2026 | 86.00 | 90.00 | 85.00 | 85.00 | 85.00 | 0.00% | 3,700 | 0.06 |
| Sep 15, 2026 | 94.00 | 94.00 | 79.00 | 85.00 | 85.00 | -1.16% | 7,100 | 0.12 |
| Sep 14, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | +2.38% | 1,600 | 0.03 |
| Sep 11, 2026 | 78.00 | 95.00 | 78.00 | 84.00 | 84.00 | -7.69% | 30,500 | 0.54 |
| Sep 10, 2026 | 93.00 | 96.00 | 88.00 | 91.00 | 91.00 | -2.15% | 23,000 | 0.41 |
| Sep 09, 2026 | 84.00 | 102.00 | 84.00 | 93.00 | 93.00 | 0.00% | 75,400 | 1.35 |
| Sep 08, 2026 | 87.00 | 93.00 | 84.00 | 93.00 | 93.00 | +2.20% | 4,600 | 0.08 |
| Sep 07, 2026 | 94.00 | 107.00 | 91.00 | 91.00 | 91.00 | -4.21% | 60,300 | 1.08 |
| Sep 04, 2026 | 113.00 | 113.00 | 94.00 | 95.00 | 95.00 | -7.77% | 18,000 | 0.32 |
| Sep 03, 2026 | 83.00 | 108.00 | 83.00 | 103.00 | 103.00 | +6.19% | 102,500 | 1.86 |
