DIRE Ciptadana Properti Ritel Indonesia (IDX:XCIS)
Indonesia · Delayed Price · Currency is IDR 98.00
+12.00 (13.95%)
Last updated: Sep 2, 2026, 11:54 AM WIB
IDX:XCIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | 2.30% | 500 |
| Jul 28, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -3.33% | 2,100 |
| Jul 27, 2026 | 81.00 | 91.00 | 81.00 | 90.00 | 90.00 | -2.17% | 5,900 |
| Jul 24, 2026 | 81.00 | 99.00 | 81.00 | 92.00 | 92.00 | -3.16% | 37,300 |
| Jul 23, 2026 | 110.00 | 110.00 | 95.00 | 95.00 | 95.00 | -14.41% | 218,800 |
| Jul 22, 2026 | 86.00 | 111.00 | 80.00 | 111.00 | 111.00 | 27.59% | 62,000 |
| Jul 21, 2026 | 90.00 | 100.00 | 84.00 | 87.00 | 87.00 | -3.33% | 110,100 |
| Jul 20, 2026 | 108.00 | 132.00 | 85.00 | 90.00 | 90.00 | -8.16% | 487,800 |
| Jul 17, 2026 | 98.00 | 102.00 | 87.00 | 98.00 | 98.00 | - | 321,700 |
| Jul 16, 2026 | 93.00 | 124.00 | 93.00 | 98.00 | 98.00 | 5.38% | 369,900 |
| Jul 15, 2026 | 59.00 | 93.00 | 59.00 | 93.00 | 93.00 | 34.78% | 280,100 |
| Jul 14, 2026 | 68.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 40,500 |
| Jul 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | 100 |
| Jul 10, 2026 | 67.00 | 83.00 | 67.00 | 72.00 | 72.00 | -1.37% | 2,300 |
| Jul 9, 2026 | 63.00 | 75.00 | 63.00 | 73.00 | 73.00 | - | 500 |
| Jul 8, 2026 | 70.00 | 89.00 | 70.00 | 73.00 | 73.00 | 4.29% | 9,200 |
| Jul 7, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 200 |
| Jul 6, 2026 | 67.00 | 80.00 | 67.00 | 73.00 | 73.00 | -6.41% | 11,300 |
| Jul 3, 2026 | 88.00 | 90.00 | 78.00 | 78.00 | 78.00 | -13.33% | 22,600 |
| Jul 2, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 200 |
| Jul 1, 2026 | 100.00 | 100.00 | 84.00 | 88.00 | 88.00 | -10.20% | 26,100 |
| Jun 30, 2026 | 93.00 | 101.00 | 93.00 | 98.00 | 98.00 | 4.26% | 5,300 |
| Jun 29, 2026 | 95.00 | 95.00 | 74.00 | 94.00 | 94.00 | 9.30% | 81,700 |
| Jun 26, 2026 | 100.00 | 100.00 | 78.00 | 86.00 | 86.00 | -4.44% | 3,800 |
| Jun 25, 2026 | 64.00 | 92.00 | 64.00 | 90.00 | 90.00 | 20.00% | 37,500 |
| Jun 24, 2026 | 63.00 | 84.00 | 63.00 | 75.00 | 75.00 | 1.35% | 700 |
| Jun 23, 2026 | 67.00 | 92.00 | 67.00 | 74.00 | 74.00 | -5.13% | 80,300 |
| Jun 22, 2026 | 72.00 | 81.00 | 72.00 | 78.00 | 78.00 | - | 7,800 |