PT Diamond Citra Propertindo Tbk (IDX:DADA)
Indonesia
· Delayed Price · Currency is IDR 122.00
-13.00 (-9.63%)
Sep 29, 2025, 2:55 PM WIB
IDX:DADA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 163.00 | 163.00 | 135.00 | 135.00 | 135.00 | -9.40% | 390,480,200 |
| Sep 25, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 9.56% | 6,023,300 |
| Sep 24, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 9.68% | 4,380,200 |
| Sep 23, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9.73% | 8,885,400 |
| Sep 22, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 9.71% | 6,806,700 |
| Sep 19, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 9.57% | 10,470,600 |
| Sep 18, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 9.30% | 7,740,900 |
| Sep 17, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | 12,151,100 |
| Sep 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 13,629,600 |
| Sep 15, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.86 | 9.09% | 18,653,400 |
| Sep 12, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.87 | 10.00% | 16,207,200 |
| Sep 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.88 | 9.09% | 20,075,500 |
| Sep 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.89 | 10.00% | 22,104,900 |
| Sep 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.90 | 8.70% | 25,862,700 |
| Sep 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.91 | 9.52% | 149,249,300 |
| Sep 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.92 | 7.69% | 9,294,200 |
| Sep 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.92 | 8.33% | 6,132,900 |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.93 | 9.09% | 1,524,300 |
| Sep 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.94 | 10.00% | 7,155,500 |
| Aug 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.94 | 7.14% | 2,524,800 |
| Aug 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.95 | 7.69% | 5,413,700 |
| Aug 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.95 | 8.33% | 3,484,200 |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.95 | 9.09% | 1,675,000 |
| Aug 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | 10.00% | 4,292,300 |
| Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.96 | 5.26% | 1,283,400 |
| Aug 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.96 | 5.56% | 711,700 |
| Aug 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.97 | 5.88% | 1,991,900 |
| Aug 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.97 | 6.25% | 2,582,200 |
| Aug 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.97 | 6.67% | 7,246,100 |
| Aug 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.97 | 7.14% | 61,519,200 |
| Aug 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.97 | 7.69% | 193,065,500 |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | 8.33% | 114,780,500 |
| Aug 11, 2025 | 10.00 | 12.00 | 10.00 | 12.00 | 11.98 | 9.09% | 155,906,300 |
| Aug 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.98 | -8.33% | 192,997,900 |
| Aug 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.98 | 9.09% | 111,731,200 |
| Aug 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.98 | 10.00% | 93,430,500 |
| Aug 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.98 | 11.11% | 134,573,300 |
| Aug 4, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 8.98 | 12.50% | 139,320,200 |
| Aug 1, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 7.98 | - | 35,713,500 |
| Jul 31, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 7.98 | - | 70,722,500 |
| Jul 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | 14.29% | 90,155,200 |
| Jul 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | - | 19,175,600 |
| Jul 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | - | 85,252,200 |
| Jul 25, 2025 | 7.00 | 8.00 | 7.00 | 7.00 | 6.99 | -12.50% | 48,611,900 |
| Jul 24, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 7.98 | 14.29% | 62,854,400 |
| Jul 23, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 6.99 | -12.50% | 24,760,600 |
| Jul 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | -11.11% | 36,184,500 |
| Jul 21, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 8.98 | - | 42,154,000 |
| Jul 18, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 8.98 | 12.50% | 51,651,600 |
| Jul 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | - | 49,535,600 |