DIRE Ciptadana Properti Ritel Indonesia (IDX:XCIS)
Indonesia · Delayed Price · Currency is IDR 78.00
0.00 (0.00%)
At close: Oct 9, 2026
IDX:XCIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 200 |
| Oct 8, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 200 |
| Oct 7, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 200 |
| Oct 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 200 |
| Oct 5, 2026 | 80.00 | 82.00 | 78.00 | 78.00 | 78.00 | -2.50% | 1,300 |
| Oct 2, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | -1.23% | 1,600 |
| Oct 1, 2026 | 96.00 | 96.00 | 78.00 | 81.00 | 81.00 | -5.81% | 36,200 |
| Sep 30, 2026 | 99.00 | 99.00 | 78.00 | 86.00 | 86.00 | -4.44% | 33,300 |
| Sep 29, 2026 | 91.00 | 91.00 | 80.00 | 90.00 | 90.00 | -1.10% | 5,500 |
| Sep 28, 2026 | 106.00 | 106.00 | 86.00 | 91.00 | 91.00 | 1.11% | 5,400 |
| Sep 25, 2026 | 90.00 | 93.00 | 86.00 | 90.00 | 90.00 | -2.17% | 3,900 |
| Sep 24, 2026 | 103.00 | 103.00 | 90.00 | 92.00 | 92.00 | -1.08% | 9,000 |
| Sep 23, 2026 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | - | 2,000 |
| Sep 22, 2026 | 77.00 | 100.00 | 77.00 | 93.00 | 93.00 | 3.33% | 76,900 |
| Sep 21, 2026 | 86.00 | 107.00 | 86.00 | 90.00 | 90.00 | 12.50% | 116,000 |
| Sep 18, 2026 | 86.00 | 86.00 | 80.00 | 80.00 | 80.00 | -6.98% | 24,100 |
| Sep 17, 2026 | 86.00 | 92.00 | 79.00 | 86.00 | 86.00 | 1.18% | 6,700 |
| Sep 16, 2026 | 86.00 | 90.00 | 85.00 | 85.00 | 85.00 | - | 3,700 |
| Sep 15, 2026 | 94.00 | 94.00 | 79.00 | 85.00 | 85.00 | -1.16% | 7,100 |
| Sep 14, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 2.38% | 1,600 |
| Sep 11, 2026 | 78.00 | 95.00 | 78.00 | 84.00 | 84.00 | -7.69% | 30,500 |
| Sep 10, 2026 | 93.00 | 96.00 | 88.00 | 91.00 | 91.00 | -2.15% | 23,000 |
| Sep 9, 2026 | 84.00 | 102.00 | 84.00 | 93.00 | 93.00 | - | 75,400 |
| Sep 8, 2026 | 87.00 | 93.00 | 84.00 | 93.00 | 93.00 | 2.20% | 4,600 |
| Sep 7, 2026 | 94.00 | 107.00 | 91.00 | 91.00 | 91.00 | -4.21% | 60,300 |
| Sep 4, 2026 | 113.00 | 113.00 | 94.00 | 95.00 | 95.00 | -7.77% | 18,000 |
| Sep 3, 2026 | 83.00 | 108.00 | 83.00 | 103.00 | 103.00 | 6.19% | 102,500 |
| Sep 2, 2026 | 87.00 | 104.00 | 85.00 | 97.00 | 97.00 | 12.79% | 188,900 |
| Sep 1, 2026 | 104.00 | 104.00 | 80.00 | 86.00 | 86.00 | -8.51% | 102,900 |
| Aug 31, 2026 | 90.00 | 97.00 | 85.00 | 94.00 | 94.00 | 6.82% | 18,700 |
| Aug 28, 2026 | 79.00 | 98.00 | 79.00 | 88.00 | 88.00 | 10.00% | 95,100 |
| Aug 27, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 4,300 |
| Aug 26, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 3,100 |
| Aug 24, 2026 | 71.00 | 83.00 | 71.00 | 83.00 | 83.00 | - | 4,800 |
| Aug 21, 2026 | 88.00 | 91.00 | 82.00 | 83.00 | 83.00 | -5.68% | 25,100 |
| Aug 20, 2026 | 81.00 | 98.00 | 81.00 | 88.00 | 88.00 | 2.33% | 92,700 |
| Aug 19, 2026 | 88.00 | 98.00 | 85.00 | 86.00 | 86.00 | -2.27% | 58,200 |
| Aug 18, 2026 | 89.00 | 91.00 | 80.00 | 88.00 | 88.00 | -1.12% | 44,400 |
| Aug 14, 2026 | 80.00 | 90.00 | 80.00 | 89.00 | 89.00 | 9.88% | 23,300 |
| Aug 13, 2026 | 79.00 | 98.00 | 79.00 | 81.00 | 81.00 | 2.53% | 65,100 |
| Aug 12, 2026 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 9,500 |
| Aug 11, 2026 | 79.00 | 87.00 | 79.00 | 80.00 | 80.00 | -8.05% | 2,000 |
| Aug 10, 2026 | 89.00 | 89.00 | 84.00 | 87.00 | 87.00 | -2.25% | 12,900 |
| Aug 7, 2026 | 84.00 | 89.00 | 84.00 | 89.00 | 89.00 | -1.11% | 16,500 |
| Aug 6, 2026 | 80.00 | 91.00 | 80.00 | 90.00 | 90.00 | 1.12% | 8,300 |
| Aug 5, 2026 | 88.00 | 93.00 | 85.00 | 89.00 | 89.00 | - | 9,400 |
| Aug 4, 2026 | 83.00 | 97.00 | 83.00 | 89.00 | 89.00 | 7.23% | 202,300 |
| Aug 3, 2026 | 95.00 | 98.00 | 82.00 | 83.00 | 83.00 | -9.78% | 21,400 |
| Jul 31, 2026 | 80.00 | 96.00 | 80.00 | 92.00 | 92.00 | -1.08% | 2,100 |
| Jul 30, 2026 | 79.00 | 95.00 | 79.00 | 93.00 | 93.00 | 4.49% | 25,800 |