Price History - DADA

Kembali ke Company
Ticker: DADA
Company: PT Diamond Citra Propertindo Tbk.
Date Open High Low Close Volume Value
18-May-2026 50.00 50.00 50.00 50.00 458,500 0
15-May-2026 50.00 50.00 50.00 50.00 0 0
14-May-2026 50.00 50.00 50.00 50.00 0 0
13-May-2026 50.00 50.00 50.00 50.00 319,300 0
12-May-2026 50.00 50.00 50.00 50.00 136,100 0
11-May-2026 50.00 50.00 50.00 50.00 841,100 0
08-May-2026 50.00 50.00 50.00 50.00 651,500 0
07-May-2026 50.00 50.00 50.00 50.00 499,200 0
06-May-2026 50.00 50.00 50.00 50.00 914,900 0
05-May-2026 50.00 50.00 50.00 50.00 1,168,400 0
04-May-2026 50.00 50.00 50.00 50.00 1,955,900 0
30-Apr-2026 50.00 50.00 50.00 50.00 678,300 0
29-Apr-2026 50.00 50.00 50.00 50.00 1,598,800 0
28-Apr-2026 50.00 50.00 50.00 50.00 1,466,300 0
27-Apr-2026 50.00 50.00 50.00 50.00 3,537,400 0
24-Apr-2026 50.00 50.00 50.00 50.00 3,283,600 0
23-Apr-2026 50.00 50.00 50.00 50.00 9,164,900 0
22-Apr-2026 50.00 50.00 50.00 50.00 7,914,200 0
21-Apr-2026 50.00 50.00 50.00 50.00 6,558,600 0
20-Apr-2026 50.00 52.00 50.00 50.00 256,615,500 0
17-Apr-2026 50.00 55.00 50.00 50.00 1,993,984,000 0
16-Apr-2026 50.00 50.00 50.00 50.00 5,407,700 0
15-Apr-2026 50.00 50.00 50.00 50.00 4,446,100 0
14-Apr-2026 50.00 50.00 50.00 50.00 9,219,900 0
13-Apr-2026 50.00 50.00 50.00 50.00 1,373,600 0
10-Apr-2026 50.00 50.00 50.00 50.00 550,200 0
09-Apr-2026 50.00 50.00 50.00 50.00 357,200 0
08-Apr-2026 50.00 50.00 50.00 50.00 906,700 0
07-Apr-2026 50.00 50.00 50.00 50.00 31,119,400 0
06-Apr-2026 50.00 50.00 50.00 50.00 262,100 0
02-Apr-2026 50.00 50.00 50.00 50.00 216,000 0
01-Apr-2026 50.00 50.00 50.00 50.00 480,000 0
31-Mar-2026 50.00 50.00 50.00 50.00 180,900 0
30-Mar-2026 50.00 50.00 50.00 50.00 418,200 0
27-Mar-2026 50.00 50.00 50.00 50.00 786,900 0
26-Mar-2026 50.00 50.00 50.00 50.00 794,000 0
25-Mar-2026 50.00 50.00 50.00 50.00 375,200 0
17-Mar-2026 50.00 50.00 50.00 50.00 229,700 0
16-Mar-2026 50.00 50.00 50.00 50.00 135,100 0
13-Mar-2026 50.00 50.00 50.00 50.00 119,400 0
12-Mar-2026 50.00 50.00 50.00 50.00 72,800 0
11-Mar-2026 50.00 50.00 50.00 50.00 485,000 0
10-Mar-2026 50.00 50.00 50.00 50.00 437,400 0
09-Mar-2026 50.00 50.00 50.00 50.00 821,200 0
06-Mar-2026 50.00 50.00 50.00 50.00 1,293,000 0
05-Mar-2026 50.00 50.00 50.00 50.00 472,000 0
04-Mar-2026 50.00 50.00 50.00 50.00 275,000 0
03-Mar-2026 50.00 50.00 50.00 50.00 787,400 0
02-Mar-2026 50.00 50.00 50.00 50.00 4,822,600 0
27-Feb-2026 50.00 50.00 50.00 50.00 1,486,200 0
26-Feb-2026 50.00 50.00 50.00 50.00 1,059,700 0
25-Feb-2026 50.00 50.00 50.00 50.00 1,311,500 0
24-Feb-2026 50.00 50.00 50.00 50.00 3,085,800 0
23-Feb-2026 50.00 50.00 50.00 50.00 1,496,900 0
20-Feb-2026 50.00 50.00 50.00 50.00 1,228,400 0
19-Feb-2026 50.00 50.00 50.00 50.00 1,187,800 0
18-Feb-2026 50.00 50.00 50.00 50.00 2,086,100 0
13-Feb-2026 50.00 50.00 50.00 50.00 2,179,500 0
12-Feb-2026 50.00 50.00 50.00 50.00 1,484,100 0
11-Feb-2026 50.00 50.00 50.00 50.00 1,938,900 0
10-Feb-2026 50.00 50.00 50.00 50.00 714,800 0
09-Feb-2026 50.00 50.00 50.00 50.00 1,082,100 0
06-Feb-2026 50.00 50.00 50.00 50.00 3,038,800 0
05-Feb-2026 50.00 50.00 50.00 50.00 1,147,400 0
04-Feb-2026 50.00 50.00 50.00 50.00 3,289,100 0
03-Feb-2026 50.00 50.00 50.00 50.00 5,458,100 0
02-Feb-2026 50.00 50.00 50.00 50.00 3,283,600 0
30-Jan-2026 50.00 50.00 50.00 50.00 4,811,600 0
29-Jan-2026 50.00 50.00 50.00 50.00 5,577,100 0
28-Jan-2026 50.00 50.00 50.00 50.00 8,091,200 0
27-Jan-2026 50.00 50.00 50.00 50.00 4,322,200 0
26-Jan-2026 50.00 50.00 50.00 50.00 8,600,200 0
23-Jan-2026 50.00 50.00 50.00 50.00 12,851,600 0
22-Jan-2026 50.00 50.00 50.00 50.00 34,350,500 0
21-Jan-2026 50.00 51.00 50.00 50.00 38,268,700 0
20-Jan-2026 50.00 51.00 50.00 50.00 213,492,600 0
19-Jan-2026 51.00 51.00 50.00 50.00 443,320,000 0
15-Jan-2026 51.00 51.00 50.00 51.00 347,780,200 0
14-Jan-2026 53.00 54.00 50.00 51.00 622,215,900 0
13-Jan-2026 55.00 57.00 51.00 53.00 809,849,500 0
12-Jan-2026 58.00 63.00 52.00 53.00 1,174,556,500 0
09-Jan-2026 65.00 68.00 58.00 58.00 1,410,392,700 0
08-Jan-2026 60.00 71.00 59.00 63.00 5,138,642,600 0
07-Jan-2026 50.00 67.00 50.00 60.00 9,381,075,100 0
06-Jan-2026 50.00 50.00 50.00 50.00 13,743,900 0
05-Jan-2026 50.00 50.00 50.00 50.00 24,289,200 0
02-Jan-2026 50.00 50.00 50.00 50.00 26,323,000 0
30-Dec-2025 50.00 50.00 50.00 50.00 5,965,800 0
29-Dec-2025 50.00 50.00 50.00 50.00 8,079,500 0
24-Dec-2025 50.00 50.00 50.00 50.00 2,935,500 0
23-Dec-2025 50.00 50.00 50.00 50.00 6,814,500 0
22-Dec-2025 50.00 50.00 50.00 50.00 9,770,400 0
19-Dec-2025 50.00 50.00 50.00 50.00 1,703,800 0
18-Dec-2025 50.00 50.00 50.00 50.00 3,863,900 0
17-Dec-2025 50.00 50.00 50.00 50.00 5,767,100 0
16-Dec-2025 50.00 50.00 50.00 50.00 2,374,000 0
15-Dec-2025 50.00 50.00 50.00 50.00 6,579,700 0
12-Dec-2025 50.00 50.00 50.00 50.00 5,963,900 0
11-Dec-2025 50.00 50.00 50.00 50.00 1,296,400 0
10-Dec-2025 50.00 50.00 50.00 50.00 2,758,900 0