Diamond Citra Propertindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,900 |
| 2023-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 3,100 |
| 2023-01-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2023-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2023-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2023-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 21,500 |
| 2023-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,200 |
| 2023-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 100 |
| 2023-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 400 |
| 2023-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 51,000 |
| 2023-01-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 100 |
| 2023-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 100 |
| 2023-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,000 |
| 2023-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2023-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,800 |
| 2023-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 100 |
| 2023-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 100 |
| 2022-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 25,800 |
| 2022-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2022-12-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 21,000 |
| 2022-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 10,000 |
| 2022-12-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 100 |
| 2022-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 100 |
| 2022-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2022-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 500 |
| 2022-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 26,400 |
| 2022-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 20,000 |
| 2022-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 500,200 |
| 2022-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 5,500 |
| 2022-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 900 |
| 2022-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 400 |
| 2022-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 12,300 |
| 2022-12-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 55,200 |
| 2022-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2022-12-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2022-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 300 |
| 2022-12-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2022-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 11,500 |
| 2022-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,700 |
| 2022-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,100 |
| 2022-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,300 |
| 2022-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 600 |
| 2022-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,000 |
| 2022-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 6,100 |
| 2022-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 700 |
| 2022-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 100 |
| 2022-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,400 |
| 2022-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 22,700 |
| 2022-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 3,300 |
| 2022-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 900 |
| 2022-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 100 |
| 2022-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 300 |
| 2022-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,500 |
| 2022-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 3,200 |
| 2022-11-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2022-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.2700 IDR |
| 2025-09-16 | 0.1400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.