PT Diamond Citra Propertindo Tbk (IDX:DADA)
Indonesia · Delayed Price · Currency is IDR 20.00
+1.00 (5.26%)
Aug 22, 2025, 4:10 PM WIB
IDX:DADA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 1,207,200 |
| Aug 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 711,700 |
| Aug 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 1,991,900 |
| Aug 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 2,582,200 |
| Aug 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 7,246,100 |
| Aug 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 61,519,200 |
| Aug 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 193,065,500 |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 115,554,700 |
| Aug 11, 2025 | 10.00 | 12.00 | 10.00 | 12.00 | 12.00 | 9.09% | 155,906,300 |
| Aug 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 192,997,900 |
| Aug 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 111,731,200 |
| Aug 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 93,430,500 |
| Aug 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 134,573,300 |
| Aug 4, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 12.50% | 139,320,200 |
| Aug 1, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | - | 35,713,500 |
| Jul 31, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | - | 70,722,500 |
| Jul 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 90,155,200 |
| Jul 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 19,175,600 |
| Jul 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 85,252,200 |
| Jul 25, 2025 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 48,611,900 |
| Jul 24, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 62,854,400 |
| Jul 23, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 24,760,600 |
| Jul 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.11% | 36,184,500 |
| Jul 21, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 42,154,000 |
| Jul 18, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 12.50% | 51,651,600 |
| Jul 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 49,535,600 |
| Jul 16, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 29,315,500 |
| Jul 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 44,581,600 |
| Jul 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.50% | 21,795,400 |
| Jul 11, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 9,523,800 |
| Jul 10, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 62,642,600 |
| Jul 9, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 75,650,400 |
| Jul 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 12,308,000 |
| Jul 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 26, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 16.67% | 9,245,100 |
| Jun 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 13,936,500 |
| Jun 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 17,778,100 |
| Jun 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 29,024,400 |
| Jun 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 86,721,800 |
| Jun 19, 2025 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 22,933,600 |
| Jun 18, 2025 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 26,344,100 |
| Jun 17, 2025 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 38,870,100 |
| Jun 16, 2025 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | - | 62,251,600 |
| Jun 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.50% | 30,100,500 |
| Jun 12, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 30,300,200 |