PT Diamond Citra Propertindo Tbk (IDX:DADA)
Indonesia
· Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
At close: Mar 5, 2026
IDX:DADA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 472,000 |
| Mar 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 275,000 |
| Mar 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 787,400 |
| Mar 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,822,600 |
| Feb 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,486,200 |
| Feb 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,059,700 |
| Feb 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,311,500 |
| Feb 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,085,800 |
| Feb 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,572,200 |
| Feb 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,228,400 |
| Feb 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,187,800 |
| Feb 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,086,100 |
| Feb 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,179,500 |
| Feb 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,484,100 |
| Feb 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,938,900 |
| Feb 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 714,800 |
| Feb 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,082,100 |
| Feb 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,038,800 |
| Feb 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,147,400 |
| Feb 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,289,100 |
| Feb 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,458,100 |
| Feb 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,283,600 |
| Jan 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,811,600 |
| Jan 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,577,100 |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,091,200 |
| Jan 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,322,200 |
| Jan 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,600,200 |
| Jan 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 12,851,600 |
| Jan 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 34,350,500 |
| Jan 21, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 38,268,700 |
| Jan 20, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 213,492,600 |
| Jan 19, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 443,320,000 |
| Jan 15, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 347,780,200 |
| Jan 14, 2026 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 622,215,900 |
| Jan 13, 2026 | 55.00 | 57.00 | 51.00 | 53.00 | 53.00 | - | 809,849,500 |
| Jan 12, 2026 | 58.00 | 63.00 | 52.00 | 53.00 | 53.00 | -8.62% | 1,174,556,000 |
| Jan 9, 2026 | 65.00 | 68.00 | 58.00 | 58.00 | 58.00 | -7.94% | 1,410,392,000 |
| Jan 8, 2026 | 60.00 | 71.00 | 59.00 | 63.00 | 63.00 | 5.00% | 5,138,642,000 |
| Jan 7, 2026 | 50.00 | 67.00 | 50.00 | 60.00 | 60.00 | 20.00% | 9,381,075,000 |
| Jan 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,743,900 |
| Jan 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 24,289,200 |
| Jan 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 26,323,000 |
| Dec 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,965,800 |
| Dec 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,079,500 |
| Dec 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,935,500 |
| Dec 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,814,500 |
| Dec 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,770,400 |
| Dec 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,703,800 |
| Dec 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,863,900 |
| Dec 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,766,600 |
| Dec 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,374,000 |
| Dec 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,579,700 |
| Dec 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,963,900 |
| Dec 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,296,400 |
| Dec 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,758,900 |
| Dec 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,187,300 |
| Dec 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,773,100 |
| Dec 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 25,869,600 |
| Dec 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 776,800 |
| Dec 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,203,300 |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,560,000 |
| Dec 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,800,100 |
| Nov 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,543,200 |
| Nov 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,562,100 |
| Nov 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,340,700 |
| Nov 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,153,300 |
| Nov 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,542,800 |
| Nov 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,046,300 |
| Nov 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,536,400 |
| Nov 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,212,500 |
| Nov 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,729,200 |
| Nov 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,452,500 |
| Nov 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,666,300 |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,333,800 |
| Nov 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,237,200 |
| Nov 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,167,300 |
| Nov 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,700,100 |
| Nov 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,247,000 |
| Nov 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,690,500 |
| Nov 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,787,800 |
| Nov 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,367,600 |
| Nov 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,967,300 |
| Oct 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,923,400 |
| Oct 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,475,300 |
| Oct 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,424,100 |
| Oct 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,860,000 |
| Oct 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 25,522,300 |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 36,349,000 |
| Oct 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 66,156,200 |
| Oct 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 190,759,400 |
| Oct 21, 2025 | 55.00 | 57.00 | 51.00 | 51.00 | 51.00 | -13.56% | 2,524,920,000 |
| Oct 20, 2025 | 70.00 | 75.00 | 59.00 | 59.00 | 59.00 | -14.49% | 794,052,400 |
| Oct 17, 2025 | 71.00 | 98.00 | 69.00 | 69.00 | 69.00 | -14.81% | 4,577,285,000 |
| Oct 16, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -14.74% | 61,655,600 |
| Oct 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -14.41% | 43,509,300 |
| Oct 14, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -14.62% | 35,170,200 |
| Oct 13, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -14.47% | 104,881,800 |
| Oct 10, 2025 | 177.00 | 240.00 | 152.00 | 152.00 | 152.00 | -14.61% | 5,112,760,000 |
| Oct 8, 2025 | 162.00 | 178.00 | 162.00 | 178.00 | 178.00 | 9.88% | 324,690,400 |
| Oct 7, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 9.46% | 25,723,900 |