DIRE Ciptadana Properti Ritel Indonesia (IDX:XCIS)
Indonesia · Delayed Price · Currency is IDR 88.00
+2.00 (2.33%)
Last updated: Apr 1, 2026, 11:16 AM WIB
IDX:XCIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 89.00 | 90.00 | 75.00 | 86.00 | 86.00 | - | 40,300 |
| Mar 31, 2026 | 86.00 | 90.00 | 78.00 | 86.00 | 86.00 | - | 9,700 |
| Mar 30, 2026 | 78.00 | 89.00 | 70.00 | 86.00 | 86.00 | 10.26% | 53,000 |
| Mar 27, 2026 | 72.00 | 93.00 | 72.00 | 78.00 | 78.00 | 8.33% | 174,800 |
| Mar 26, 2026 | 76.00 | 91.00 | 68.00 | 72.00 | 72.00 | 5.88% | 202,300 |
| Mar 25, 2026 | 75.00 | 90.00 | 68.00 | 68.00 | 68.00 | -12.82% | 117,700 |
| Mar 17, 2026 | 87.00 | 95.00 | 77.00 | 78.00 | 78.00 | -13.33% | 105,900 |
| Mar 16, 2026 | 87.00 | 95.00 | 76.00 | 90.00 | 90.00 | 3.45% | 20,200 |
| Mar 13, 2026 | 85.00 | 95.00 | 73.00 | 87.00 | 87.00 | 2.35% | 148,000 |
| Mar 12, 2026 | 71.00 | 95.00 | 71.00 | 85.00 | 85.00 | 19.72% | 234,800 |
| Mar 11, 2026 | 64.00 | 88.00 | 64.00 | 71.00 | 71.00 | -2.74% | 71,700 |
| Mar 10, 2026 | 60.00 | 89.00 | 60.00 | 73.00 | 73.00 | 5.80% | 192,600 |
| Mar 9, 2026 | 68.00 | 91.00 | 61.00 | 69.00 | 69.00 | 1.47% | 129,200 |
| Mar 6, 2026 | 60.00 | 82.00 | 60.00 | 68.00 | 68.00 | -2.86% | 62,300 |
| Mar 5, 2026 | 68.00 | 91.00 | 58.00 | 70.00 | 70.00 | 2.94% | 167,500 |
| Mar 4, 2026 | 75.00 | 83.00 | 66.00 | 68.00 | 68.00 | -9.33% | 12,900 |
| Mar 3, 2026 | 72.00 | 87.00 | 64.00 | 75.00 | 75.00 | - | 6,200 |
| Mar 2, 2026 | 84.00 | 85.00 | 73.00 | 75.00 | 75.00 | -11.76% | 3,400 |
| 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 |