DIRE Ciptadana Properti Ritel Indonesia (IDX:XCIS)
Indonesia · Delayed Price · Currency is IDR 85.00
+7.00 (8.97%)
At close: Feb 27, 2026
IDX:XCIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 76.00 | 85.00 | 76.00 | 85.00 | 85.00 | 8.97% | 4,400 |
| Feb 26, 2026 | 77.00 | 84.00 | 77.00 | 78.00 | 78.00 | -8.24% | 2,600 |
| Feb 25, 2026 | 85.00 | 85.00 | 77.00 | 85.00 | 85.00 | -1.16% | 20,000 |
| Feb 24, 2026 | 76.00 | 86.00 | 76.00 | 86.00 | 86.00 | 7.50% | 15,600 |
| Feb 23, 2026 | 87.00 | 88.00 | 78.00 | 80.00 | 80.00 | -2.44% | 4,000 |
| Feb 20, 2026 | 76.00 | 88.00 | 76.00 | 82.00 | 82.00 | 2.50% | 27,600 |
| Feb 19, 2026 | 82.00 | 87.00 | 77.00 | 80.00 | 80.00 | -2.44% | 5,800 |
| Feb 18, 2026 | 77.00 | 88.00 | 77.00 | 82.00 | 82.00 | 6.49% | 10,900 |
| Feb 13, 2026 | 87.00 | 90.00 | 76.00 | 77.00 | 77.00 | -12.50% | 36,600 |
| Feb 12, 2026 | 77.00 | 95.00 | 74.00 | 88.00 | 88.00 | 8.64% | 80,700 |
| Feb 11, 2026 | 76.00 | 86.00 | 76.00 | 81.00 | 81.00 | 1.25% | 4,800 |
| Feb 10, 2026 | 86.00 | 95.00 | 78.00 | 80.00 | 80.00 | -6.98% | 204,600 |
| Feb 9, 2026 | 78.00 | 88.00 | 78.00 | 86.00 | 86.00 | 11.69% | 213,400 |
| Feb 6, 2026 | 74.00 | 84.00 | 74.00 | 77.00 | 77.00 | -8.33% | 3,700 |
| Feb 5, 2026 | 68.00 | 87.00 | 68.00 | 84.00 | 84.00 | 5.00% | 14,900 |
| Feb 4, 2026 | 74.00 | 87.00 | 74.00 | 80.00 | 80.00 | -1.23% | 3,800 |
| Feb 3, 2026 | 83.00 | 89.00 | 74.00 | 81.00 | 81.00 | -2.41% | 49,900 |
| Feb 2, 2026 | 76.00 | 90.00 | 76.00 | 83.00 | 83.00 | 3.75% | 30,100 |
| Jan 30, 2026 | 74.00 | 90.00 | 74.00 | 80.00 | 80.00 | -6.98% | 36,200 |
| Jan 29, 2026 | 74.00 | 95.00 | 74.00 | 86.00 | 86.00 | - | 16,500 |
| Jan 28, 2026 | 84.00 | 87.00 | 83.00 | 86.00 | 86.00 | -2.27% | 37,000 |
| Jan 27, 2026 | 101.00 | 101.00 | 85.00 | 88.00 | 88.00 | - | 10,900 |
| Jan 26, 2026 | 89.00 | 94.00 | 82.00 | 88.00 | 88.00 | - | 3,100 |
| Jan 23, 2026 | 91.00 | 91.00 | 80.00 | 88.00 | 88.00 | -3.30% | 19,600 |
| Jan 22, 2026 | 109.00 | 109.00 | 86.00 | 91.00 | 91.00 | - | 1,700 |
| Jan 21, 2026 | 92.00 | 93.00 | 87.00 | 91.00 | 91.00 | -1.09% | 21,300 |
| Jan 20, 2026 | 83.00 | 109.00 | 83.00 | 92.00 | 92.00 | - | 291,700 |
| Jan 19, 2026 | 77.00 | 110.00 | 77.00 | 92.00 | 92.00 | 12.20% | 353,900 |
| Jan 15, 2026 | 83.00 | 87.00 | 77.00 | 82.00 | 82.00 | -2.38% | 12,800 |
| Jan 14, 2026 | 84.00 | 90.00 | 84.00 | 84.00 | 84.00 | -2.33% | 28,600 |
| Jan 13, 2026 | 93.00 | 93.00 | 84.00 | 86.00 | 86.00 | -3.37% | 45,600 |
| Jan 12, 2026 | 84.00 | 92.00 | 84.00 | 89.00 | 89.00 | 2.30% | 1,900 |
| Jan 9, 2026 | 87.00 | 87.00 | 83.00 | 87.00 | 87.00 | - | 7,000 |
| Jan 8, 2026 | 83.00 | 90.00 | 83.00 | 87.00 | 87.00 | 4.82% | 41,100 |
| Jan 7, 2026 | 86.00 | 92.00 | 83.00 | 83.00 | 83.00 | -3.49% | 6,400 |
| Jan 6, 2026 | 87.00 | 94.00 | 80.00 | 86.00 | 86.00 | -1.15% | 34,600 |
| Jan 5, 2026 | 89.00 | 89.00 | 81.00 | 87.00 | 87.00 | -2.25% | 12,900 |
| Jan 2, 2026 | 77.00 | 100.00 | 77.00 | 89.00 | 89.00 | -1.11% | 49,700 |
| Dec 30, 2025 | 95.00 | 100.00 | 83.00 | 90.00 | 90.00 | -5.26% | 214,000 |
| Dec 29, 2025 | 71.00 | 95.00 | 71.00 | 95.00 | 95.00 | 33.80% | 430,000 |
| Dec 24, 2025 | 73.00 | 89.00 | 70.00 | 71.00 | 71.00 | -7.79% | 17,400 |
| Dec 23, 2025 | 73.00 | 93.00 | 73.00 | 77.00 | 77.00 | -9.41% | 7,800 |
| Dec 22, 2025 | 85.00 | 89.00 | 73.00 | 85.00 | 85.00 | - | 27,400 |
| Dec 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 5,100 |
| Dec 18, 2025 | 91.00 | 91.00 | 78.00 | 85.00 | 85.00 | 1.19% | 47,900 |
| Dec 17, 2025 | 83.00 | 91.00 | 83.00 | 84.00 | 84.00 | -9.68% | 2,800 |
| Dec 16, 2025 | 93.00 | 93.00 | 84.00 | 93.00 | 93.00 | -1.06% | 4,600 |
| Dec 15, 2025 | 95.00 | 95.00 | 74.00 | 94.00 | 94.00 | 9.30% | 48,800 |
| Dec 12, 2025 | 83.00 | 97.00 | 83.00 | 86.00 | 86.00 | 3.61% | 47,600 |
| Dec 11, 2025 | 86.00 | 99.00 | 77.00 | 83.00 | 83.00 | -3.49% | 192,100 |