Price History - DADA

Kembali ke Company
Ticker: DADA
Company: PT Diamond Citra Propertindo Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 50.00 50.00 50.00 50.00 46,200 0
28-Dec-2021 50.00 50.00 50.00 50.00 216,600 0
27-Dec-2021 50.00 50.00 50.00 50.00 437,000 0
24-Dec-2021 50.00 50.00 50.00 50.00 281,500 0
23-Dec-2021 50.00 50.00 50.00 50.00 352,500 0
22-Dec-2021 50.00 50.00 50.00 50.00 123,100 0
21-Dec-2021 50.00 50.00 50.00 50.00 108,200 0
20-Dec-2021 50.00 50.00 50.00 50.00 139,500 0
17-Dec-2021 50.00 50.00 50.00 50.00 278,800 0
16-Dec-2021 50.00 50.00 50.00 50.00 107,000 0
15-Dec-2021 50.00 50.00 50.00 50.00 122,300 0
14-Dec-2021 50.00 50.00 50.00 50.00 44,500 0
13-Dec-2021 50.00 50.00 50.00 50.00 159,800 0
10-Dec-2021 50.00 50.00 50.00 50.00 144,800 0
09-Dec-2021 50.00 50.00 50.00 50.00 106,300 0
08-Dec-2021 50.00 50.00 50.00 50.00 26,800 0
07-Dec-2021 50.00 50.00 50.00 50.00 119,900 0
06-Dec-2021 50.00 50.00 50.00 50.00 161,300 0
03-Dec-2021 50.00 50.00 50.00 50.00 181,900 0
02-Dec-2021 50.00 50.00 50.00 50.00 581,600 0
01-Dec-2021 50.00 50.00 50.00 50.00 293,100 0
30-Nov-2021 50.00 50.00 50.00 50.00 2,478,300 0
29-Nov-2021 50.00 50.00 50.00 50.00 1,057,200 0
26-Nov-2021 50.00 50.00 50.00 50.00 393,800 0
25-Nov-2021 50.00 50.00 50.00 50.00 2,429,500 0
24-Nov-2021 50.00 50.00 50.00 50.00 231,900 0
23-Nov-2021 50.00 50.00 50.00 50.00 348,200 0
22-Nov-2021 50.00 50.00 50.00 50.00 169,900 0
19-Nov-2021 50.00 50.00 50.00 50.00 486,100 0
18-Nov-2021 50.00 50.00 50.00 50.00 703,200 0
17-Nov-2021 50.00 50.00 50.00 50.00 595,400 0
16-Nov-2021 50.00 50.00 50.00 50.00 624,100 0
15-Nov-2021 50.00 50.00 50.00 50.00 4,843,800 0
12-Nov-2021 50.00 50.00 50.00 50.00 398,700 0
11-Nov-2021 50.00 50.00 50.00 50.00 1,196,400 0
10-Nov-2021 50.00 50.00 50.00 50.00 3,264,500 0
09-Nov-2021 50.00 50.00 50.00 50.00 2,361,100 0
08-Nov-2021 50.00 50.00 50.00 50.00 714,500 0
05-Nov-2021 50.00 50.00 50.00 50.00 148,700 0
04-Nov-2021 50.00 50.00 50.00 50.00 498,200 0
03-Nov-2021 50.00 50.00 50.00 50.00 839,600 0
02-Nov-2021 50.00 50.00 50.00 50.00 2,278,400 0
01-Nov-2021 50.00 51.00 50.00 50.00 9,216,600 0
29-Oct-2021 50.00 50.00 50.00 50.00 839,200 0
28-Oct-2021 50.00 50.00 50.00 50.00 820,000 0
27-Oct-2021 50.00 50.00 50.00 50.00 5,868,900 0
26-Oct-2021 50.00 51.00 50.00 50.00 17,733,900 0
25-Oct-2021 50.00 50.00 50.00 50.00 18,988,600 0
22-Oct-2021 50.00 50.00 50.00 50.00 715,200 0
21-Oct-2021 50.00 50.00 50.00 50.00 482,700 0
19-Oct-2021 50.00 50.00 50.00 50.00 1,397,700 0
18-Oct-2021 50.00 50.00 50.00 50.00 3,265,600 0
15-Oct-2021 50.00 50.00 50.00 50.00 430,700 0
14-Oct-2021 50.00 50.00 50.00 50.00 768,900 0