Price History - DADA

Kembali ke Company
Ticker: DADA
Company: PT Diamond Citra Propertindo Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 7.00 7.00 7.00 7.00 14,657,400 0
18-Jan-2024 6.00 6.00 6.00 6.00 9,504,400 0
17-Jan-2024 5.00 5.00 5.00 5.00 48,682,200 0
16-Jan-2024 6.00 6.00 6.00 6.00 5,737,600 0
15-Jan-2024 6.00 6.00 6.00 6.00 12,375,400 0
12-Jan-2024 6.00 6.00 6.00 6.00 40,923,200 0
11-Jan-2024 6.00 6.00 6.00 6.00 31,732,800 0
10-Jan-2024 7.00 7.00 7.00 7.00 11,325,800 0
09-Jan-2024 8.00 8.00 8.00 8.00 3,081,200 0
08-Jan-2024 8.00 8.00 8.00 8.00 1,848,600 0
05-Jan-2024 8.00 8.00 8.00 8.00 4,274,400 0
04-Jan-2024 8.00 8.00 8.00 8.00 28,325,700 0
03-Jan-2024 8.00 8.00 8.00 8.00 44,768,800 0
02-Jan-2024 8.00 9.00 8.00 9.00 11,160,200 0
29-Dec-2023 9.00 9.00 9.00 9.00 3,367,300 0
28-Dec-2023 10.00 10.00 10.00 10.00 1,855,800 0
27-Dec-2023 11.00 11.00 11.00 11.00 774,900 0
22-Dec-2023 12.00 12.00 12.00 12.00 500,600 0
21-Dec-2023 13.00 13.00 13.00 13.00 371,000 0
20-Dec-2023 14.00 14.00 14.00 14.00 162,300 0
19-Dec-2023 15.00 15.00 15.00 15.00 642,000 0
18-Dec-2023 16.00 16.00 16.00 16.00 170,200 0
15-Dec-2023 17.00 17.00 17.00 17.00 123,300 0
14-Dec-2023 18.00 18.00 18.00 18.00 80,900 0
13-Dec-2023 20.00 20.00 20.00 20.00 83,200 0
12-Dec-2023 22.00 22.00 22.00 22.00 1,800 0
11-Dec-2023 24.00 24.00 24.00 24.00 74,800 0
08-Dec-2023 26.00 26.00 26.00 26.00 216,000 0
07-Dec-2023 28.00 28.00 28.00 28.00 122,800 0
06-Dec-2023 31.00 31.00 31.00 31.00 24,100 0
05-Dec-2023 34.00 34.00 34.00 34.00 52,600 0
04-Dec-2023 37.00 37.00 37.00 37.00 96,800 0
01-Dec-2023 41.00 41.00 41.00 41.00 9,600 0
30-Nov-2023 45.00 45.00 45.00 45.00 22,700 0
29-Nov-2023 50.00 50.00 50.00 50.00 100 0
28-Nov-2023 50.00 50.00 50.00 50.00 0 0
27-Nov-2023 50.00 50.00 50.00 50.00 2,700 0
24-Nov-2023 50.00 50.00 50.00 50.00 0 0
23-Nov-2023 50.00 50.00 50.00 50.00 0 0
22-Nov-2023 50.00 50.00 50.00 50.00 0 0
21-Nov-2023 50.00 50.00 50.00 50.00 0 0
20-Nov-2023 50.00 50.00 50.00 50.00 600 0
17-Nov-2023 50.00 50.00 50.00 50.00 0 0
16-Nov-2023 50.00 50.00 50.00 50.00 0 0
15-Nov-2023 50.00 50.00 50.00 50.00 110,000 0
14-Nov-2023 50.00 50.00 50.00 50.00 0 0
13-Nov-2023 50.00 50.00 50.00 50.00 300 0
10-Nov-2023 50.00 50.00 50.00 50.00 0 0
09-Nov-2023 50.00 50.00 50.00 50.00 0 0
08-Nov-2023 50.00 50.00 50.00 50.00 0 0
07-Nov-2023 50.00 50.00 50.00 50.00 200 0
06-Nov-2023 50.00 50.00 50.00 50.00 44,000 0
03-Nov-2023 50.00 50.00 50.00 50.00 0 0
02-Nov-2023 50.00 50.00 50.00 50.00 0 0
01-Nov-2023 50.00 50.00 50.00 50.00 0 0
31-Oct-2023 50.00 50.00 50.00 50.00 100 0
30-Oct-2023 50.00 50.00 50.00 50.00 5,200 0
27-Oct-2023 50.00 50.00 50.00 50.00 0 0
26-Oct-2023 50.00 50.00 50.00 50.00 0 0
25-Oct-2023 50.00 50.00 50.00 50.00 1,200 0
24-Oct-2023 50.00 50.00 50.00 50.00 0 0
23-Oct-2023 50.00 50.00 50.00 50.00 1,500 0
20-Oct-2023 50.00 50.00 50.00 50.00 0 0
19-Oct-2023 50.00 50.00 50.00 50.00 0 0
18-Oct-2023 50.00 50.00 50.00 50.00 300 0
17-Oct-2023 50.00 50.00 50.00 50.00 4,900 0
16-Oct-2023 50.00 50.00 50.00 50.00 400 0
13-Oct-2023 50.00 50.00 50.00 50.00 100 0
12-Oct-2023 50.00 50.00 50.00 50.00 0 0
11-Oct-2023 50.00 50.00 50.00 50.00 0 0
10-Oct-2023 50.00 50.00 50.00 50.00 0 0
09-Oct-2023 50.00 50.00 50.00 50.00 0 0
06-Oct-2023 50.00 50.00 50.00 50.00 500 0
05-Oct-2023 50.00 50.00 50.00 50.00 0 0
04-Oct-2023 50.00 50.00 50.00 50.00 0 0
03-Oct-2023 50.00 50.00 50.00 50.00 500 0
02-Oct-2023 50.00 50.00 50.00 50.00 1,300 0
29-Sep-2023 50.00 50.00 50.00 50.00 0 0
27-Sep-2023 50.00 50.00 50.00 50.00 100 0
26-Sep-2023 50.00 50.00 50.00 50.00 0 0
25-Sep-2023 50.00 50.00 50.00 50.00 800 0
22-Sep-2023 50.00 50.00 50.00 50.00 500 0
21-Sep-2023 50.00 50.00 50.00 50.00 100 0
20-Sep-2023 50.00 50.00 50.00 50.00 100 0
19-Sep-2023 50.00 50.00 50.00 50.00 0 0
18-Sep-2023 50.00 50.00 50.00 50.00 100 0
15-Sep-2023 50.00 50.00 50.00 50.00 0 0
14-Sep-2023 50.00 50.00 50.00 50.00 600 0
13-Sep-2023 50.00 50.00 50.00 50.00 0 0
12-Sep-2023 50.00 50.00 50.00 50.00 0 0
11-Sep-2023 50.00 50.00 50.00 50.00 0 0
08-Sep-2023 50.00 50.00 50.00 50.00 500 0
07-Sep-2023 50.00 50.00 50.00 50.00 300 0
06-Sep-2023 50.00 50.00 50.00 50.00 0 0
05-Sep-2023 50.00 50.00 50.00 50.00 300 0
04-Sep-2023 50.00 50.00 50.00 50.00 0 0
01-Sep-2023 50.00 50.00 50.00 50.00 0 0
31-Aug-2023 50.00 50.00 50.00 50.00 0 0
30-Aug-2023 50.00 50.00 50.00 50.00 800 0
29-Aug-2023 50.00 50.00 50.00 50.00 50,500 0