Diamond Citra Propertindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 17,500 |
| 2022-05-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 21,200 |
| 2022-05-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 28,400 |
| 2022-05-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 25,000 |
| 2022-05-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 14,200 |
| 2022-05-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 15,300 |
| 2022-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 67,200 |
| 2022-04-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 17,000 |
| 2022-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 29,100 |
| 2022-04-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 11,000 |
| 2022-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 5,200 |
| 2022-04-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 26,500 |
| 2022-04-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 13,300 |
| 2022-04-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 284,900 |
| 2022-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 496,800 |
| 2022-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 3,118,100 |
| 2022-04-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 106,500 |
| 2022-04-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 239,100 |
| 2022-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 15,600 |
| 2022-04-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 173,100 |
| 2022-04-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 184,100 |
| 2022-04-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 257,100 |
| 2022-04-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 581,300 |
| 2022-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 70,300 |
| 2022-04-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,600 |
| 2022-03-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 61,500 |
| 2022-03-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 53,900 |
| 2022-03-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 192,600 |
| 2022-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 47,900 |
| 2022-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 56,300 |
| 2022-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,079,300 |
| 2022-03-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 57,300 |
| 2022-03-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 7,400 |
| 2022-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 69,400 |
| 2022-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 211,400 |
| 2022-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 67,700 |
| 2022-03-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,200 |
| 2022-03-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 282,100 |
| 2022-03-14 | 50.000 | 51.000 | 50.000 | 50.000 | 49.341 | 25,087,600 |
| 2022-03-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 900 |
| 2022-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 500 |
| 2022-03-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 9,100 |
| 2022-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 18,600 |
| 2022-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 83,600 |
| 2022-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 29,900 |
| 2022-03-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2022-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 12,100 |
| 2022-02-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 19,100 |
| 2022-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 16,800 |
| 2022-02-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 400 |
| 2022-02-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 40,900 |
| 2022-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 23,600 |
| 2022-02-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 102,800 |
| 2022-02-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 600 |
| 2022-02-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 8,000 |
| 2022-02-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 5,200 |
| 2022-02-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 113,800 |
| 2022-02-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 19,000 |
| 2022-02-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 9,500 |
| 2022-02-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 33,400 |
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.