Price History - DADA

Kembali ke Company
Ticker: DADA
Company: PT Diamond Citra Propertindo Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 25.00 26.00 24.00 24.00 77,845,500 0
08-Oct-2026 24.00 28.00 23.00 25.00 285,465,300 0
07-Oct-2026 24.00 25.00 23.00 24.00 99,488,700 0
06-Oct-2026 25.00 26.00 23.00 24.00 177,762,900 0
05-Oct-2026 23.00 28.00 21.00 25.00 1,096,735,900 0
02-Oct-2026 26.00 26.00 24.00 24.00 185,144,200 0
01-Oct-2026 30.00 31.00 28.00 28.00 384,355,100 0
30-Sep-2026 32.00 32.00 32.00 32.00 11,230,600 0
29-Sep-2026 37.00 37.00 37.00 37.00 4,694,900 0
28-Sep-2026 43.00 43.00 43.00 43.00 2,263,000 0
25-Sep-2026 50.00 50.00 50.00 50.00 586,400 0
24-Sep-2026 50.00 50.00 50.00 50.00 93,700 0
23-Sep-2026 50.00 50.00 50.00 50.00 19,400 0
22-Sep-2026 50.00 50.00 50.00 50.00 12,400 0
21-Sep-2026 50.00 50.00 50.00 50.00 370,900 0
18-Sep-2026 50.00 50.00 50.00 50.00 7,700 0
17-Sep-2026 50.00 50.00 50.00 50.00 56,500 0
16-Sep-2026 50.00 50.00 50.00 50.00 77,500 0
15-Sep-2026 50.00 50.00 50.00 50.00 62,600 0
14-Sep-2026 50.00 50.00 50.00 50.00 106,500 0
11-Sep-2026 50.00 50.00 50.00 50.00 62,100 0
10-Sep-2026 50.00 50.00 50.00 50.00 105,100 0
09-Sep-2026 50.00 50.00 50.00 50.00 30,000 0
08-Sep-2026 50.00 50.00 50.00 50.00 61,300 0
07-Sep-2026 50.00 50.00 50.00 50.00 540,000 0
04-Sep-2026 50.00 50.00 50.00 50.00 338,000 0
03-Sep-2026 50.00 50.00 50.00 50.00 549,700 0
02-Sep-2026 50.00 50.00 50.00 50.00 22,800 0
01-Sep-2026 50.00 50.00 50.00 50.00 362,100 0
31-Aug-2026 50.00 50.00 50.00 50.00 94,300 0
28-Aug-2026 50.00 50.00 50.00 50.00 356,100 0
27-Aug-2026 50.00 50.00 50.00 50.00 51,600 0
26-Aug-2026 50.00 50.00 50.00 50.00 311,000 0
24-Aug-2026 50.00 50.00 50.00 50.00 56,400 0
21-Aug-2026 50.00 50.00 50.00 50.00 138,800 0
20-Aug-2026 50.00 50.00 50.00 50.00 373,900 0
19-Aug-2026 50.00 50.00 50.00 50.00 77,400 0
18-Aug-2026 50.00 50.00 50.00 50.00 144,900 0
14-Aug-2026 50.00 50.00 50.00 50.00 99,400 0
13-Aug-2026 50.00 50.00 50.00 50.00 85,300 0
12-Aug-2026 50.00 50.00 50.00 50.00 330,900 0
11-Aug-2026 50.00 50.00 50.00 50.00 211,800 0
10-Aug-2026 50.00 50.00 50.00 50.00 137,300 0
07-Aug-2026 50.00 50.00 50.00 50.00 112,400 0
06-Aug-2026 50.00 50.00 50.00 50.00 214,700 0
05-Aug-2026 50.00 50.00 50.00 50.00 533,100 0
04-Aug-2026 50.00 50.00 50.00 50.00 148,500 0
03-Aug-2026 50.00 50.00 50.00 50.00 1,118,100 0
31-Jul-2026 50.00 50.00 50.00 50.00 1,419,100 0
30-Jul-2026 50.00 50.00 50.00 50.00 8,296,400 0
29-Jul-2026 50.00 50.00 50.00 50.00 3,754,200 0
28-Jul-2026 50.00 50.00 50.00 50.00 53,100 0
27-Jul-2026 50.00 50.00 50.00 50.00 175,700 0
24-Jul-2026 50.00 50.00 50.00 50.00 78,000 0
23-Jul-2026 50.00 50.00 50.00 50.00 1,811,300 0
22-Jul-2026 50.00 50.00 50.00 50.00 983,300 0
21-Jul-2026 50.00 50.00 50.00 50.00 482,000 0
20-Jul-2026 50.00 50.00 50.00 50.00 173,100 0
17-Jul-2026 50.00 50.00 50.00 50.00 312,700 0
16-Jul-2026 50.00 50.00 50.00 50.00 257,400 0
15-Jul-2026 50.00 50.00 50.00 50.00 215,400 0
14-Jul-2026 50.00 50.00 50.00 50.00 156,900 0
13-Jul-2026 50.00 50.00 50.00 50.00 117,800 0
10-Jul-2026 50.00 50.00 50.00 50.00 513,100 0
09-Jul-2026 50.00 50.00 50.00 50.00 101,900 0
08-Jul-2026 50.00 50.00 50.00 50.00 67,600 0
07-Jul-2026 50.00 50.00 50.00 50.00 148,200 0
06-Jul-2026 50.00 50.00 50.00 50.00 219,900 0
03-Jul-2026 50.00 50.00 50.00 50.00 634,200 0
02-Jul-2026 50.00 50.00 50.00 50.00 70,900 0
01-Jul-2026 50.00 50.00 50.00 50.00 42,800 0
30-Jun-2026 50.00 50.00 50.00 50.00 42,000 0
29-Jun-2026 50.00 50.00 50.00 50.00 47,400 0
26-Jun-2026 50.00 50.00 50.00 50.00 113,700 0
25-Jun-2026 50.00 50.00 50.00 50.00 389,200 0
24-Jun-2026 50.00 50.00 50.00 50.00 254,700 0
23-Jun-2026 50.00 50.00 50.00 50.00 1,288,700 0
22-Jun-2026 50.00 50.00 50.00 50.00 266,700 0
19-Jun-2026 50.00 50.00 50.00 50.00 641,700 0
18-Jun-2026 50.00 50.00 50.00 50.00 701,200 0
17-Jun-2026 50.00 50.00 50.00 50.00 349,300 0
15-Jun-2026 50.00 50.00 50.00 50.00 245,800 0
12-Jun-2026 50.00 50.00 50.00 50.00 182,300 0
11-Jun-2026 50.00 50.00 50.00 50.00 164,000 0
10-Jun-2026 50.00 50.00 50.00 50.00 158,600 0
09-Jun-2026 50.00 50.00 50.00 50.00 182,300 0
08-Jun-2026 50.00 50.00 50.00 50.00 67,800 0
05-Jun-2026 50.00 50.00 50.00 50.00 279,400 0
04-Jun-2026 50.00 50.00 50.00 50.00 64,400 0
03-Jun-2026 50.00 50.00 50.00 50.00 441,100 0
02-Jun-2026 50.00 50.00 50.00 50.00 163,000 0
29-May-2026 50.00 50.00 50.00 50.00 1,239,200 0
28-May-2026 50.00 50.00 50.00 50.00 0 0
27-May-2026 50.00 50.00 50.00 50.00 0 0
26-May-2026 50.00 50.00 50.00 50.00 195,900 0
25-May-2026 50.00 50.00 50.00 50.00 304,900 0
22-May-2026 50.00 50.00 50.00 50.00 169,400 0
21-May-2026 50.00 50.00 50.00 50.00 1,363,800 0
20-May-2026 50.00 50.00 50.00 50.00 168,700 0
19-May-2026 50.00 50.00 50.00 50.00 242,000 0