PT Ciptadana Asset Management - DIRE Properti Ritel Fund (IDX:XCID)
Indonesia · Delayed Price · Currency is IDR 52.00
+1.00 (1.96%)
At close: Apr 2, 2026
IDX:XCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 53.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 8,700 |
| Apr 1, 2026 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | -5.56% | 7,200 |
| Mar 31, 2026 | 51.00 | 54.00 | 50.00 | 54.00 | 54.00 | 8.00% | 292,500 |
| Mar 30, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 27,500 |
| Mar 27, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 19,500 |
| Mar 26, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 21,800 |
| Mar 25, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 71,200 |
| Mar 17, 2026 | 51.00 | 51.00 | 47.00 | 50.00 | 50.00 | -1.96% | 90,300 |
| Mar 16, 2026 | 50.00 | 52.00 | 49.00 | 51.00 | 51.00 | -1.92% | 191,200 |
| Mar 13, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 37,100 |
| Mar 12, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 54,000 |
| Mar 11, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 26,200 |
| Mar 10, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4.00% | 45,600 |
| Mar 9, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -3.85% | 68,400 |
| Mar 6, 2026 | 64.00 | 64.00 | 51.00 | 52.00 | 52.00 | - | 85,200 |
| Mar 5, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4.00% | 110,000 |
| Mar 4, 2026 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -1.96% | 117,100 |
| Mar 3, 2026 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | -5.56% | 341,500 |
| Mar 2, 2026 | 57.00 | 57.00 | 51.00 | 54.00 | 53.87 | -1.82% | 591,500 |
| Feb 27, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 54.86 | - | 165,900 |
| Feb 26, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 54.86 | -1.79% | 44,200 |
| Feb 25, 2026 | 59.00 | 60.00 | 52.00 | 56.00 | 55.86 | -5.08% | 417,900 |
| Feb 24, 2026 | 55.00 | 60.00 | 55.00 | 59.00 | 58.85 | 9.26% | 790,000 |
| Feb 23, 2026 | 54.00 | 56.00 | 54.00 | 54.00 | 53.87 | 1.89% | 137,500 |
| Feb 20, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 52.87 | - | 5,300 |
| Feb 19, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 52.87 | - | 97,000 |
| Feb 18, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 52.87 | - | 171,100 |
| Feb 13, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 52.87 | -1.85% | 55,100 |
| Feb 12, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 53.87 | 1.89% | 7,500 |
| Feb 11, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 52.87 | -1.85% | 6,700 |
| Feb 10, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 53.87 | 1.89% | 11,400 |
| Feb 9, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 52.87 | -1.85% | 76,900 |
| Feb 6, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 53.87 | 1.89% | 30,800 |
| Feb 5, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 52.87 | - | 9,200 |
| Feb 4, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 52.87 | - | 79,700 |
| Feb 3, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 52.87 | -1.85% | 61,300 |
| Feb 2, 2026 | 58.00 | 58.00 | 53.00 | 54.00 | 53.87 | -5.26% | 144,400 |
| Jan 30, 2026 | 55.00 | 57.00 | 52.00 | 57.00 | 56.86 | 3.64% | 239,800 |
| Jan 29, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 54.86 | - | 166,700 |
| Jan 28, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 54.86 | - | 3,600 |
| Jan 27, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 54.86 | -1.79% | 130,800 |
| Jan 26, 2026 | 56.00 | 56.00 | 54.00 | 56.00 | 55.86 | - | 10,400 |
| Jan 23, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 55.86 | 1.82% | 319,400 |
| Jan 22, 2026 | 59.00 | 59.00 | 55.00 | 55.00 | 54.86 | 1.85% | 65,200 |
| Jan 21, 2026 | 55.00 | 57.00 | 54.00 | 54.00 | 53.87 | -3.57% | 63,700 |
| Jan 20, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 55.86 | 1.82% | 88,300 |
| Jan 19, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 54.86 | 1.85% | 158,600 |
| Jan 15, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 53.87 | -1.82% | 17,000 |
| Jan 14, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 54.86 | - | 66,400 |
| Jan 13, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 54.86 | 1.85% | 28,300 |