PT Diamond Citra Propertindo Tbk (IDX:DADA)
Indonesia
· Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
Apr 29, 2026, 11:58 AM WIB
IDX:DADA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,466,300 |
| Apr 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,537,400 |
| Apr 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,283,600 |
| Apr 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,164,900 |
| Apr 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,914,200 |
| Apr 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,558,600 |
| Apr 20, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 256,615,500 |
| Apr 17, 2026 | 50.00 | 55.00 | 50.00 | 50.00 | 50.00 | - | 1,993,984,000 |
| Apr 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,407,700 |
| Apr 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,446,100 |
| Apr 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,219,900 |
| Apr 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,373,600 |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 550,200 |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 357,200 |
| Apr 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 906,700 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 31,119,400 |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 262,100 |
| Apr 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 216,000 |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 480,000 |
| Mar 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 180,900 |
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 418,200 |
| Mar 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 786,900 |
| Mar 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 794,000 |
| Mar 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 375,200 |
| Mar 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 229,700 |
| Mar 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 135,100 |
| Mar 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 119,400 |
| Mar 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 72,800 |
| Mar 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 485,200 |
| Mar 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 437,400 |
| Mar 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 821,200 |
| Mar 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,293,000 |
| 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 |