Price History - DADA

Kembali ke Company
Ticker: DADA
Company: PT Diamond Citra Propertindo Tbk.
Date Open High Low Close Volume Value
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
09-Dec-2025 50.00 50.00 50.00 50.00 2,187,300 0
08-Dec-2025 50.00 50.00 50.00 50.00 2,773,100 0
05-Dec-2025 50.00 50.00 50.00 50.00 25,869,600 0
04-Dec-2025 50.00 50.00 50.00 50.00 776,800 0
03-Dec-2025 50.00 50.00 50.00 50.00 1,203,300 0
02-Dec-2025 50.00 50.00 50.00 50.00 1,560,000 0
01-Dec-2025 50.00 50.00 50.00 50.00 3,800,100 0
28-Nov-2025 50.00 50.00 50.00 50.00 1,543,200 0
27-Nov-2025 50.00 50.00 50.00 50.00 2,562,100 0
26-Nov-2025 50.00 50.00 50.00 50.00 6,340,700 0
25-Nov-2025 50.00 50.00 50.00 50.00 3,153,300 0
24-Nov-2025 50.00 50.00 50.00 50.00 1,542,800 0
21-Nov-2025 50.00 50.00 50.00 50.00 1,046,300 0
20-Nov-2025 50.00 50.00 50.00 50.00 2,536,400 0
19-Nov-2025 50.00 50.00 50.00 50.00 2,212,500 0
18-Nov-2025 50.00 50.00 50.00 50.00 3,729,200 0
17-Nov-2025 50.00 50.00 50.00 50.00 3,452,500 0
14-Nov-2025 50.00 50.00 50.00 50.00 1,666,300 0
13-Nov-2025 50.00 50.00 50.00 50.00 5,333,800 0
12-Nov-2025 50.00 50.00 50.00 50.00 2,237,200 0
11-Nov-2025 50.00 50.00 50.00 50.00 3,167,300 0
10-Nov-2025 50.00 50.00 50.00 50.00 4,700,100 0
07-Nov-2025 50.00 50.00 50.00 50.00 4,247,000 0
06-Nov-2025 50.00 50.00 50.00 50.00 2,690,500 0
05-Nov-2025 50.00 50.00 50.00 50.00 3,787,800 0
04-Nov-2025 50.00 50.00 50.00 50.00 5,367,600 0
03-Nov-2025 50.00 50.00 50.00 50.00 7,967,300 0
31-Oct-2025 50.00 50.00 50.00 50.00 5,923,400 0
30-Oct-2025 50.00 50.00 50.00 50.00 6,475,300 0
29-Oct-2025 50.00 50.00 50.00 50.00 6,424,100 0
28-Oct-2025 50.00 50.00 50.00 50.00 10,860,000 0
27-Oct-2025 50.00 50.00 50.00 50.00 25,522,300 0
24-Oct-2025 50.00 50.00 50.00 50.00 36,349,000 0
23-Oct-2025 50.00 50.00 50.00 50.00 66,156,200 0
22-Oct-2025 50.00 50.00 50.00 50.00 190,759,400 0
21-Oct-2025 55.00 57.00 51.00 51.00 2,524,920,300 0
20-Oct-2025 70.00 75.00 59.00 59.00 794,052,400 0
17-Oct-2025 71.00 98.00 69.00 69.00 4,577,285,000 0
16-Oct-2025 81.00 81.00 81.00 81.00 61,655,600 0
15-Oct-2025 95.00 95.00 95.00 95.00 43,509,300 0
14-Oct-2025 111.00 111.00 111.00 111.00 35,170,200 0
13-Oct-2025 130.00 130.00 130.00 130.00 104,881,800 0
10-Oct-2025 177.00 240.00 152.00 152.00 5,112,760,000 0
09-Oct-2025 178.00 178.00 178.00 178.00 0 0
08-Oct-2025 162.00 178.00 162.00 178.00 324,690,400 0
07-Oct-2025 162.00 162.00 162.00 162.00 25,723,900 0