Price History - DADA

Kembali ke Company
Ticker: DADA
Company: PT Diamond Citra Propertindo Tbk.
Date Open High Low Close Volume Value
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
13-Oct-2021 50.00 50.00 50.00 50.00 99,700 0
12-Oct-2021 50.00 50.00 50.00 50.00 801,400 0
11-Oct-2021 50.00 50.00 50.00 50.00 672,500 0
08-Oct-2021 50.00 50.00 50.00 50.00 9,227,100 0
07-Oct-2021 50.00 50.00 50.00 50.00 1,304,300 0
06-Oct-2021 50.00 50.00 50.00 50.00 2,392,100 0
05-Oct-2021 50.00 51.00 50.00 50.00 47,708,100 0
04-Oct-2021 50.00 50.00 50.00 50.00 5,174,000 0
01-Oct-2021 50.00 50.00 50.00 50.00 2,048,500 0
30-Sep-2021 50.00 50.00 50.00 50.00 1,758,000 0
29-Sep-2021 50.00 50.00 50.00 50.00 4,473,900 0
28-Sep-2021 50.00 50.00 50.00 50.00 9,027,200 0
27-Sep-2021 50.00 50.00 50.00 50.00 16,374,700 0
24-Sep-2021 50.00 50.00 50.00 50.00 4,895,000 0
23-Sep-2021 50.00 51.00 50.00 50.00 29,859,300 0
22-Sep-2021 50.00 51.00 50.00 50.00 27,220,000 0
21-Sep-2021 51.00 51.00 50.00 50.00 77,878,100 0
20-Sep-2021 51.00 52.00 50.00 51.00 82,172,000 0
17-Sep-2021 51.00 52.00 50.00 50.00 98,642,800 0
16-Sep-2021 50.00 51.00 50.00 50.00 99,002,400 0
15-Sep-2021 51.00 51.00 50.00 50.00 26,860,300 0
14-Sep-2021 51.00 51.00 50.00 50.00 91,589,300 0
13-Sep-2021 51.00 53.00 50.00 50.00 122,833,600 0
10-Sep-2021 50.00 53.00 50.00 51.00 178,162,500 0
09-Sep-2021 50.00 50.00 50.00 50.00 6,649,400 0
08-Sep-2021 51.00 51.00 50.00 50.00 16,094,500 0
07-Sep-2021 50.00 51.00 50.00 50.00 98,708,300 0
06-Sep-2021 50.00 50.00 50.00 50.00 4,908,200 0
03-Sep-2021 50.00 50.00 50.00 50.00 2,756,900 0
02-Sep-2021 50.00 50.00 50.00 50.00 2,588,000 0
01-Sep-2021 50.00 50.00 50.00 50.00 357,600 0
31-Aug-2021 50.00 50.00 50.00 50.00 3,133,100 0
30-Aug-2021 50.00 50.00 50.00 50.00 1,181,300 0
27-Aug-2021 50.00 50.00 50.00 50.00 5,645,200 0
26-Aug-2021 50.00 50.00 50.00 50.00 814,900 0
25-Aug-2021 50.00 51.00 50.00 50.00 25,762,300 0
24-Aug-2021 50.00 50.00 50.00 50.00 6,861,800 0
23-Aug-2021 50.00 51.00 50.00 50.00 19,867,800 0
20-Aug-2021 50.00 51.00 50.00 50.00 34,495,300 0
19-Aug-2021 51.00 51.00 50.00 50.00 49,663,000 0
18-Aug-2021 51.00 56.00 50.00 50.00 249,973,500 0
16-Aug-2021 50.00 57.00 50.00 50.00 272,833,000 0
13-Aug-2021 50.00 50.00 50.00 50.00 352,100 0
12-Aug-2021 50.00 50.00 50.00 50.00 1,462,800 0
10-Aug-2021 50.00 50.00 50.00 50.00 2,612,600 0
09-Aug-2021 50.00 50.00 50.00 50.00 3,082,300 0