Price History - DADA

Kembali ke Company
Ticker: DADA
Company: PT Diamond Citra Propertindo Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 50.00 50.00 50.00 50.00 247,000 0
06-Jun-2022 50.00 50.00 50.00 50.00 112,200 0
03-Jun-2022 50.00 50.00 50.00 50.00 16,500 0
02-Jun-2022 50.00 50.00 50.00 50.00 5,600 0
31-May-2022 50.00 50.00 50.00 50.00 21,000 0
30-May-2022 50.00 50.00 50.00 50.00 3,200 0
27-May-2022 50.00 50.00 50.00 50.00 85,600 0
25-May-2022 50.00 50.00 50.00 50.00 600 0
24-May-2022 50.00 50.00 50.00 50.00 110,400 0
23-May-2022 50.00 50.00 50.00 50.00 1,300 0
20-May-2022 50.00 50.00 50.00 50.00 19,900 0
19-May-2022 50.00 50.00 50.00 50.00 800 0
18-May-2022 50.00 50.00 50.00 50.00 600 0
17-May-2022 50.00 50.00 50.00 50.00 17,500 0
13-May-2022 50.00 50.00 50.00 50.00 21,200 0
12-May-2022 50.00 50.00 50.00 50.00 28,400 0
11-May-2022 50.00 50.00 50.00 50.00 25,000 0
10-May-2022 50.00 50.00 50.00 50.00 14,200 0
09-May-2022 50.00 50.00 50.00 50.00 15,300 0
28-Apr-2022 50.00 50.00 50.00 50.00 67,200 0
27-Apr-2022 50.00 50.00 50.00 50.00 17,000 0
26-Apr-2022 50.00 50.00 50.00 50.00 29,100 0
25-Apr-2022 50.00 50.00 50.00 50.00 11,000 0
22-Apr-2022 50.00 50.00 50.00 50.00 5,200 0
21-Apr-2022 50.00 50.00 50.00 50.00 26,500 0
20-Apr-2022 50.00 50.00 50.00 50.00 13,300 0
19-Apr-2022 50.00 50.00 50.00 50.00 284,900 0
18-Apr-2022 50.00 50.00 50.00 50.00 496,800 0
14-Apr-2022 50.00 50.00 50.00 50.00 3,118,100 0
13-Apr-2022 50.00 50.00 50.00 50.00 106,500 0
12-Apr-2022 50.00 50.00 50.00 50.00 239,100 0
11-Apr-2022 50.00 50.00 50.00 50.00 15,600 0
08-Apr-2022 50.00 50.00 50.00 50.00 173,100 0
07-Apr-2022 50.00 50.00 50.00 50.00 184,100 0
06-Apr-2022 50.00 50.00 50.00 50.00 257,100 0
05-Apr-2022 50.00 50.00 50.00 50.00 581,300 0
04-Apr-2022 50.00 50.00 50.00 50.00 70,300 0
01-Apr-2022 50.00 50.00 50.00 50.00 2,600 0
31-Mar-2022 50.00 50.00 50.00 50.00 61,500 0
30-Mar-2022 50.00 50.00 50.00 50.00 53,900 0
29-Mar-2022 50.00 50.00 50.00 50.00 192,600 0
28-Mar-2022 50.00 50.00 50.00 50.00 47,900 0
25-Mar-2022 50.00 50.00 50.00 50.00 56,300 0
24-Mar-2022 50.00 50.00 50.00 50.00 2,079,300 0
23-Mar-2022 50.00 50.00 50.00 50.00 57,300 0
22-Mar-2022 50.00 50.00 50.00 50.00 7,400 0
21-Mar-2022 50.00 50.00 50.00 50.00 69,400 0
18-Mar-2022 50.00 50.00 50.00 50.00 211,400 0
17-Mar-2022 50.00 50.00 50.00 50.00 67,700 0
16-Mar-2022 50.00 50.00 50.00 50.00 1,200 0
15-Mar-2022 50.00 50.00 50.00 50.00 282,100 0
14-Mar-2022 50.00 51.00 50.00 50.00 25,087,600 0
11-Mar-2022 50.00 50.00 50.00 50.00 900 0
10-Mar-2022 50.00 50.00 50.00 50.00 500 0
09-Mar-2022 50.00 50.00 50.00 50.00 9,100 0
08-Mar-2022 50.00 50.00 50.00 50.00 18,600 0
07-Mar-2022 50.00 50.00 50.00 50.00 83,600 0
04-Mar-2022 50.00 50.00 50.00 50.00 29,900 0
02-Mar-2022 50.00 50.00 50.00 50.00 200 0
01-Mar-2022 50.00 50.00 50.00 50.00 12,100 0
25-Feb-2022 50.00 50.00 50.00 50.00 19,100 0
24-Feb-2022 50.00 50.00 50.00 50.00 16,800 0
23-Feb-2022 50.00 50.00 50.00 50.00 400 0
22-Feb-2022 50.00 50.00 50.00 50.00 40,900 0
21-Feb-2022 50.00 50.00 50.00 50.00 23,600 0
18-Feb-2022 50.00 50.00 50.00 50.00 102,800 0
17-Feb-2022 50.00 50.00 50.00 50.00 600 0
16-Feb-2022 50.00 50.00 50.00 50.00 8,000 0
15-Feb-2022 50.00 50.00 50.00 50.00 5,200 0
14-Feb-2022 50.00 50.00 50.00 50.00 113,800 0
11-Feb-2022 50.00 50.00 50.00 50.00 19,000 0
10-Feb-2022 50.00 50.00 50.00 50.00 9,500 0
09-Feb-2022 50.00 50.00 50.00 50.00 33,400 0
08-Feb-2022 50.00 50.00 50.00 50.00 77,900 0
07-Feb-2022 50.00 50.00 50.00 50.00 205,600 0
04-Feb-2022 50.00 50.00 50.00 50.00 600 0
03-Feb-2022 50.00 50.00 50.00 50.00 22,900 0
02-Feb-2022 50.00 50.00 50.00 50.00 30,400 0
31-Jan-2022 50.00 50.00 50.00 50.00 26,500 0
28-Jan-2022 50.00 50.00 50.00 50.00 62,100 0
27-Jan-2022 50.00 50.00 50.00 50.00 8,800 0
26-Jan-2022 50.00 50.00 50.00 50.00 306,500 0
25-Jan-2022 50.00 50.00 50.00 50.00 15,400 0
24-Jan-2022 50.00 50.00 50.00 50.00 63,200 0
21-Jan-2022 50.00 50.00 50.00 50.00 122,800 0
20-Jan-2022 50.00 50.00 50.00 50.00 56,600 0
19-Jan-2022 50.00 50.00 50.00 50.00 14,500 0
18-Jan-2022 50.00 50.00 50.00 50.00 702,300 0
17-Jan-2022 50.00 50.00 50.00 50.00 6,200 0
14-Jan-2022 50.00 50.00 50.00 50.00 7,900 0
13-Jan-2022 50.00 50.00 50.00 50.00 7,100 0
12-Jan-2022 50.00 50.00 50.00 50.00 44,700 0
11-Jan-2022 50.00 50.00 50.00 50.00 12,300 0
10-Jan-2022 50.00 50.00 50.00 50.00 119,300 0
07-Jan-2022 50.00 50.00 50.00 50.00 447,500 0
06-Jan-2022 50.00 50.00 50.00 50.00 42,700 0
05-Jan-2022 50.00 50.00 50.00 50.00 34,600 0
04-Jan-2022 50.00 50.00 50.00 50.00 3,800 0
03-Jan-2022 50.00 50.00 50.00 50.00 373,700 0
30-Dec-2021 50.00 50.00 50.00 50.00 84,900 0