PT Ciptadana Asset Management - DIRE Properti Ritel Fund (IDX:XCID)
Indonesia · Delayed Price · Currency is IDR 51.00
+1.00 (2.00%)
At close: Sep 8, 2026
IDX:XCID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 216,100 |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,300 |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,200 |
| Sep 2, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 29,800 |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 63,600 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 213,100 |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,700 |
| Aug 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 16,900 |
| Aug 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 23,700 |
| Aug 24, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 24,200 |
| Aug 21, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 293,600 |
| Aug 20, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 476,700 |
| Aug 19, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 4,400 |
| Aug 18, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 27,000 |
| Aug 14, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 7,900 |
| Aug 13, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 55,400 |
| Aug 12, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 58,000 |
| Aug 11, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 129,900 |
| Aug 10, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 304,600 |
| Aug 7, 2026 | 51.00 | 55.00 | 50.00 | 52.00 | 52.00 | 4.00% | 1,011,100 |
| Aug 6, 2026 | 54.00 | 55.00 | 50.00 | 50.00 | 50.00 | -7.41% | 1,453,600 |
| Aug 5, 2026 | 63.00 | 68.00 | 54.00 | 54.00 | 54.00 | -14.10% | 3,566,100 |
| Aug 4, 2026 | 51.00 | 66.00 | 51.00 | 63.00 | 62.86 | 21.15% | 2,234,400 |
| Aug 3, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 51.89 | 1.96% | 67,000 |
| Jul 31, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 50.89 | -1.92% | 163,400 |
| Jul 30, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 51.89 | 1.96% | 72,400 |
| Jul 29, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 50.89 | -1.92% | 137,800 |
| Jul 28, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 51.89 | - | 44,900 |
| Jul 27, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 51.89 | - | 31,500 |
| Jul 24, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 51.89 | - | 78,700 |
| Jul 23, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 51.89 | 1.96% | 2,800 |
| Jul 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.89 | -1.92% | 1,800 |
| Jul 21, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 51.89 | 1.96% | 19,400 |
| Jul 20, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 50.89 | - | 15,900 |
| Jul 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.89 | - | 13,800 |
| Jul 16, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 50.89 | - | 62,000 |
| Jul 15, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 50.89 | - | 44,700 |
| Jul 14, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 50.89 | - | 21,800 |
| Jul 13, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 50.89 | - | 17,900 |
| Jul 10, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 50.89 | - | 4,600 |
| Jul 9, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 50.89 | - | 9,600 |
| Jul 8, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 50.89 | - | 11,200 |
| Jul 7, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 50.89 | - | 7,500 |
| Jul 6, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 50.89 | - | 1,200 |
| Jul 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.89 | - | 3,000 |
| Jul 2, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 50.89 | -1.92% | 104,800 |
| Jul 1, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 51.89 | - | 4,800 |
| Jun 30, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 51.89 | 1.96% | 401,400 |
| Jun 29, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 50.89 | - | 1,400 |
| Jun 26, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 50.89 | -1.92% | 150,700 |