Price History - DADA

Kembali ke Company
Ticker: DADA
Company: PT Diamond Citra Propertindo Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 50.00 50.00 50.00 50.00 6,017,800 0
05-Aug-2021 50.00 50.00 50.00 50.00 7,404,200 0
04-Aug-2021 50.00 50.00 50.00 50.00 1,891,800 0
03-Aug-2021 50.00 50.00 50.00 50.00 4,225,800 0
02-Aug-2021 50.00 50.00 50.00 50.00 6,223,900 0
30-Jul-2021 50.00 50.00 50.00 50.00 7,196,200 0
29-Jul-2021 50.00 50.00 50.00 50.00 4,276,500 0
28-Jul-2021 50.00 50.00 50.00 50.00 5,486,300 0
27-Jul-2021 50.00 50.00 50.00 50.00 620,000 0
26-Jul-2021 50.00 50.00 50.00 50.00 1,010,400 0
23-Jul-2021 50.00 50.00 50.00 50.00 529,200 0
22-Jul-2021 50.00 50.00 50.00 50.00 1,253,700 0
21-Jul-2021 50.00 50.00 50.00 50.00 1,641,900 0
19-Jul-2021 50.00 50.00 50.00 50.00 1,125,900 0
16-Jul-2021 50.00 51.00 50.00 50.00 29,732,600 0
15-Jul-2021 52.00 53.00 50.00 50.00 149,522,300 0
14-Jul-2021 50.00 63.00 50.00 51.00 926,942,600 0
13-Jul-2021 50.00 50.00 50.00 50.00 4,241,300 0
12-Jul-2021 50.00 50.00 50.00 50.00 3,232,800 0
09-Jul-2021 50.00 50.00 50.00 50.00 267,500 0
08-Jul-2021 50.00 50.00 50.00 50.00 506,900 0
07-Jul-2021 50.00 50.00 50.00 50.00 292,900 0
06-Jul-2021 50.00 50.00 50.00 50.00 2,101,000 0
05-Jul-2021 50.00 50.00 50.00 50.00 563,700 0
02-Jul-2021 50.00 50.00 50.00 50.00 9,508,900 0
01-Jul-2021 50.00 50.00 50.00 50.00 846,900 0
30-Jun-2021 50.00 51.00 50.00 50.00 24,392,000 0
29-Jun-2021 50.00 53.00 50.00 50.00 74,999,500 0
28-Jun-2021 50.00 51.00 50.00 50.00 29,580,100 0
25-Jun-2021 50.00 51.00 50.00 50.00 10,875,200 0
24-Jun-2021 50.00 51.00 50.00 50.00 17,826,600 0
23-Jun-2021 50.00 51.00 50.00 50.00 54,140,900 0
22-Jun-2021 50.00 52.00 50.00 50.00 99,154,100 0
21-Jun-2021 50.00 50.00 50.00 50.00 9,014,100 0