PT Diamond Citra Propertindo Tbk (IDX:DADA)
Indonesia · Delayed Price · Currency is IDR 21.00
-1.00 (-4.55%)
Oct 30, 2026, 4:14 PM WIB
IDX:DADA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 4,698,800 |
| Oct 29, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 11,268,400 |
| Oct 28, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 240,713,000 |
| Oct 27, 2026 | 19.00 | 24.00 | 18.00 | 24.00 | 24.00 | 33.33% | 293,803,600 |
| Oct 26, 2026 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 42,692,600 |
| Oct 23, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 91,921,200 |
| Oct 22, 2026 | 17.00 | 20.00 | 17.00 | 20.00 | 20.00 | 11.11% | 102,866,400 |
| Oct 21, 2026 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 48,949,600 |
| Oct 20, 2026 | 16.00 | 19.00 | 16.00 | 19.00 | 19.00 | 11.76% | 133,762,200 |
| Oct 19, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 18,124,600 |
| Oct 16, 2026 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -14.29% | 83,341,900 |
| Oct 15, 2026 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | -4.55% | 78,938,600 |
| Oct 14, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 72,475,000 |
| Oct 13, 2026 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | - | 136,187,100 |
| Oct 12, 2026 | 24.00 | 25.00 | 22.00 | 22.00 | 22.00 | -8.33% | 140,883,600 |
| Oct 9, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 77,845,500 |
| Oct 8, 2026 | 24.00 | 28.00 | 23.00 | 25.00 | 25.00 | 4.17% | 285,465,300 |
| Oct 7, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 99,488,700 |
| Oct 6, 2026 | 25.00 | 26.00 | 23.00 | 24.00 | 24.00 | -4.00% | 177,762,900 |
| Oct 5, 2026 | 23.00 | 28.00 | 21.00 | 25.00 | 25.00 | 5.35% | 1,096,738,000 |
| Oct 2, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 23.73 | -14.29% | 185,144,200 |
| Oct 1, 2026 | 30.00 | 31.00 | 28.00 | 28.00 | 27.69 | -12.50% | 384,355,100 |
| Sep 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.64 | -13.51% | 11,230,600 |
| Sep 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.58 | -13.95% | 4,694,900 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.52 | -14.00% | 2,263,000 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 586,400 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 93,700 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 19,400 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 12,400 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 370,900 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 7,700 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 56,500 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 77,500 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 62,600 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 106,500 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 62,100 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 105,100 |
| Sep 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 30,000 |
| Sep 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 61,300 |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 540,000 |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 338,000 |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 549,700 |
| Sep 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 24,000 |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 362,100 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 94,300 |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 356,100 |
| Aug 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 51,600 |
| Aug 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 311,000 |
| Aug 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 56,400 |
| Aug 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 138,800 |