PT Diamond Citra Propertindo Tbk (IDX:DADA)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
At close: Feb 6, 2026
IDX:DADA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,038,800 |
| Feb 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,147,400 |
| Feb 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,289,100 |
| Feb 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,458,100 |
| Feb 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,283,600 |
| Jan 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,811,600 |
| Jan 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,577,100 |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,091,200 |
| Jan 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,322,200 |
| Jan 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,600,200 |
| Jan 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 12,851,600 |
| Jan 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 34,350,500 |
| Jan 21, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 38,268,700 |
| Jan 20, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 213,492,600 |
| Jan 19, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 443,320,000 |
| Jan 15, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 347,780,200 |
| Jan 14, 2026 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 622,215,900 |
| Jan 13, 2026 | 55.00 | 57.00 | 51.00 | 53.00 | 53.00 | - | 809,849,500 |
| Jan 12, 2026 | 58.00 | 63.00 | 52.00 | 53.00 | 53.00 | -8.62% | 1,174,556,000 |
| Jan 9, 2026 | 65.00 | 68.00 | 58.00 | 58.00 | 58.00 | -7.94% | 1,410,392,000 |
| Jan 8, 2026 | 60.00 | 71.00 | 59.00 | 63.00 | 63.00 | 5.00% | 5,138,642,000 |
| Jan 7, 2026 | 50.00 | 67.00 | 50.00 | 60.00 | 60.00 | 20.00% | 9,381,075,000 |
| Jan 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,743,900 |
| Jan 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 24,289,200 |
| Jan 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 26,323,000 |
| Dec 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,965,800 |
| Dec 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,079,500 |
| Dec 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,935,500 |
| Dec 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,814,500 |
| Dec 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,770,400 |
| Dec 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,703,800 |
| Dec 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,863,900 |
| Dec 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,766,600 |
| Dec 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,374,000 |
| Dec 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,579,700 |
| Dec 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,963,900 |
| Dec 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,296,400 |
| Dec 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,758,900 |
| Dec 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,187,300 |
| Dec 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,773,100 |
| Dec 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 25,869,600 |
| Dec 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 776,800 |
| Dec 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,203,300 |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,560,000 |
| Dec 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,800,100 |
| Nov 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,543,200 |
| Nov 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,562,100 |
| Nov 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,340,700 |
| Nov 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,153,300 |
| Nov 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,542,800 |