DIRE Ciptadana Properti Ritel Indonesia (IDX:XCIS)
Indonesia · Delayed Price · Currency is IDR 76.00
-7.00 (-8.43%)
At close: Jun 5, 2026
IDX:XCIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 71.00 | 83.00 | 71.00 | 76.00 | 76.00 | -8.43% | 16,000 |
| Jun 4, 2026 | 85.00 | 92.00 | 83.00 | 83.00 | 83.00 | -14.43% | 18,700 |
| Jun 3, 2026 | 81.00 | 97.00 | 81.00 | 97.00 | 97.00 | 4.30% | 5,300 |
| Jun 2, 2026 | 119.00 | 119.00 | 93.00 | 93.00 | 93.00 | -14.68% | 55,400 |
| May 29, 2026 | 88.00 | 118.00 | 83.00 | 109.00 | 109.00 | 13.54% | 20,400 |
| May 26, 2026 | 96.00 | 112.00 | 93.00 | 96.00 | 96.00 | -11.11% | 22,200 |
| May 25, 2026 | 94.00 | 109.00 | 85.00 | 108.00 | 108.00 | 14.89% | 124,600 |
| May 22, 2026 | 110.00 | 118.00 | 94.00 | 94.00 | 94.00 | -14.55% | 50,700 |
| May 21, 2026 | 127.00 | 130.00 | 100.00 | 110.00 | 110.00 | -5.98% | 99,700 |
| May 20, 2026 | 108.00 | 152.00 | 103.00 | 117.00 | 117.00 | 3.54% | 175,600 |
| May 19, 2026 | 113.00 | 118.00 | 101.00 | 113.00 | 113.00 | - | 30,400 |
| May 18, 2026 | 125.00 | 125.00 | 113.00 | 113.00 | 113.00 | -5.04% | 12,700 |
| May 13, 2026 | 112.00 | 137.00 | 106.00 | 119.00 | 119.00 | -2.46% | 74,600 |
| May 12, 2026 | 128.00 | 137.00 | 111.00 | 122.00 | 122.00 | -4.69% | 39,400 |
| May 11, 2026 | 109.00 | 145.00 | 109.00 | 128.00 | 128.00 | 17.43% | 348,200 |
| May 8, 2026 | 85.00 | 135.00 | 85.00 | 109.00 | 109.00 | 9.00% | 276,900 |
| May 7, 2026 | 88.00 | 118.00 | 88.00 | 100.00 | 100.00 | 13.64% | 580,100 |
| May 6, 2026 | 88.00 | 90.00 | 84.00 | 88.00 | 88.00 | - | 9,400 |
| May 5, 2026 | 90.00 | 90.00 | 81.00 | 88.00 | 88.00 | -1.12% | 13,900 |
| May 4, 2026 | 90.00 | 90.00 | 77.00 | 89.00 | 89.00 | -1.11% | 3,800 |
| Apr 30, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | 1.12% | 700 |
| Apr 29, 2026 | 70.00 | 93.00 | 70.00 | 89.00 | 89.00 | 8.54% | 13,500 |
| Apr 28, 2026 | 85.00 | 94.00 | 77.00 | 82.00 | 82.00 | -3.53% | 49,200 |
| Apr 27, 2026 | 95.00 | 95.00 | 80.00 | 85.00 | 85.00 | -8.60% | 29,000 |
| Apr 24, 2026 | 74.00 | 94.00 | 74.00 | 93.00 | 93.00 | 19.23% | 74,600 |
| Apr 23, 2026 | 75.00 | 94.00 | 75.00 | 78.00 | 78.00 | -2.50% | 28,100 |
| Apr 22, 2026 | 71.00 | 87.00 | 71.00 | 80.00 | 80.00 | 2.56% | 1,700 |
| Apr 21, 2026 | 78.00 | 84.00 | 73.00 | 78.00 | 78.00 | - | 6,400 |
| Apr 20, 2026 | 68.00 | 86.00 | 68.00 | 78.00 | 78.00 | - | 4,200 |
| Apr 17, 2026 | 71.00 | 81.00 | 71.00 | 78.00 | 78.00 | -4.88% | 13,100 |
| Apr 16, 2026 | 77.00 | 90.00 | 77.00 | 82.00 | 82.00 | 6.49% | 51,900 |
| Apr 15, 2026 | 71.00 | 87.00 | 71.00 | 77.00 | 77.00 | -4.94% | 16,600 |
| Apr 14, 2026 | 83.00 | 93.00 | 76.00 | 81.00 | 81.00 | -3.57% | 10,600 |
| Apr 13, 2026 | 103.00 | 103.00 | 81.00 | 84.00 | 84.00 | -9.68% | 9,500 |
| Apr 10, 2026 | 77.00 | 95.00 | 77.00 | 93.00 | 93.00 | 16.25% | 18,100 |
| Apr 9, 2026 | 66.00 | 95.00 | 66.00 | 80.00 | 80.00 | 5.26% | 14,900 |
| Apr 8, 2026 | 70.00 | 95.00 | 70.00 | 76.00 | 76.00 | -3.80% | 208,600 |
| Apr 7, 2026 | 76.00 | 79.00 | 73.00 | 79.00 | 79.00 | 2.60% | 7,700 |
| Apr 6, 2026 | 90.00 | 90.00 | 77.00 | 77.00 | 77.00 | -9.41% | 32,000 |
| Apr 2, 2026 | 86.00 | 88.00 | 76.00 | 85.00 | 85.00 | -1.16% | 11,600 |
| 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 |