PT Ciptadana Asset Management - DIRE Properti Ritel Fund (IDX:XCID)
Indonesia · Delayed Price · Currency is IDR 51.00
0.00 (0.00%)
Last updated: Jul 21, 2026, 2:39 PM WIB
IDX:XCID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | 11,600 |
| Jul 20, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 15,900 |
| Jul 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 13,800 |
| Jul 16, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 62,000 |
| Jul 15, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 44,700 |
| Jul 14, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 21,800 |
| Jul 13, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 17,900 |
| Jul 10, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 4,600 |
| Jul 9, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 9,600 |
| Jul 8, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 11,200 |
| Jul 7, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 7,500 |
| Jul 6, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 1,200 |
| Jul 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 3,000 |
| Jul 2, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 104,800 |
| Jul 1, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 4,800 |
| Jun 30, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 401,400 |
| Jun 29, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,400 |
| Jun 26, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 150,700 |
| Jun 25, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 154,800 |
| Jun 24, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 9,500 |
| Jun 23, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 11,000 |
| Jun 22, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | -1.92% | 31,700 |
| Jun 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2,300 |
| Jun 18, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 1,700 |
| Jun 17, 2026 | 56.00 | 56.00 | 51.00 | 52.00 | 52.00 | - | 6,700 |
| Jun 15, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 4.00% | 231,800 |
| Jun 12, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,100 |
| Jun 11, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 23,700 |
| Jun 10, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 19,300 |
| Jun 9, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 27,600 |
| Jun 8, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 62,900 |
| Jun 5, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 4,000 |
| Jun 4, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 35,100 |
| Jun 3, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | - | 38,900 |
| Jun 2, 2026 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | -7.27% | 27,200 |
| May 29, 2026 | 51.00 | 55.00 | 50.00 | 55.00 | 55.00 | 5.77% | 153,700 |
| May 26, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 13,400 |
| May 25, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,200 |
| May 22, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 60,800 |
| May 21, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 22,300 |
| May 20, 2026 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 14,400 |
| May 19, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 30,900 |
| May 18, 2026 | 51.00 | 54.00 | 51.00 | 51.00 | 51.00 | -3.77% | 19,500 |
| May 13, 2026 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 31,800 |
| May 12, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 6,900 |
| May 11, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 57,400 |
| May 8, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 39,800 |
| May 7, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 14,200 |
| May 6, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 23,100 |
| May 5, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 53,600 |