PT Diamond Citra Propertindo Tbk (IDX:DADA)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
May 20, 2026, 11:07 AM WIB
IDX:DADA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 242,000 |
| May 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 458,500 |
| May 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 319,300 |
| May 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 136,100 |
| May 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 841,100 |
| May 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 651,500 |
| May 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 499,200 |
| May 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 914,900 |
| May 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,168,400 |
| May 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,955,900 |
| Apr 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 678,300 |
| Apr 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,598,800 |
| Apr 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,466,300 |
| Apr 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,537,400 |
| Apr 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,283,600 |
| Apr 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,164,900 |
| Apr 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,914,200 |
| Apr 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,558,600 |
| Apr 20, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 256,615,500 |
| Apr 17, 2026 | 50.00 | 55.00 | 50.00 | 50.00 | 50.00 | - | 1,993,984,000 |
| Apr 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,407,700 |
| Apr 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,446,100 |
| Apr 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,219,900 |
| Apr 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,373,600 |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 550,200 |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 357,200 |
| Apr 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 906,700 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 31,119,400 |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 262,100 |
| Apr 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 216,000 |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 480,000 |
| Mar 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 180,900 |
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 418,200 |
| Mar 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 786,900 |
| Mar 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 794,000 |
| Mar 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 375,200 |
| Mar 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 229,700 |
| Mar 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 135,100 |
| Mar 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 119,400 |
| Mar 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 72,800 |
| Mar 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 485,200 |
| Mar 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 437,400 |
| Mar 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 821,200 |
| Mar 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,293,000 |
| Mar 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 472,000 |
| Mar 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 275,000 |
| Mar 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 787,400 |
| Mar 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,822,600 |
| Feb 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,486,200 |
| Feb 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,059,700 |