DIRE Ciptadana Properti Ritel Indonesia (IDX:XCIS)
Indonesia · Delayed Price · Currency is IDR 90.00
+1.00 (1.12%)
At close: Apr 30, 2026
IDX:XCIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |