Diamond Citra Propertindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 77,900 |
| 2022-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 205,600 |
| 2022-02-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 600 |
| 2022-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 22,900 |
| 2022-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 30,400 |
| 2022-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 26,500 |
| 2022-01-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 62,100 |
| 2022-01-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 8,800 |
| 2022-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 306,500 |
| 2022-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 15,400 |
| 2022-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 63,200 |
| 2022-01-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 122,800 |
| 2022-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 56,600 |
| 2022-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 14,500 |
| 2022-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 702,300 |
| 2022-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 6,200 |
| 2022-01-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 7,900 |
| 2022-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 7,100 |
| 2022-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 44,700 |
| 2022-01-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 12,300 |
| 2022-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 119,300 |
| 2022-01-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 447,500 |
| 2022-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 42,700 |
| 2022-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 34,600 |
| 2022-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 3,800 |
| 2022-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 373,700 |
| 2021-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 84,900 |
| 2021-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 46,200 |
| 2021-12-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 216,600 |
| 2021-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 437,000 |
| 2021-12-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 281,500 |
| 2021-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 352,500 |
| 2021-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 123,100 |
| 2021-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 108,200 |
| 2021-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 139,500 |
| 2021-12-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 278,800 |
| 2021-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 107,000 |
| 2021-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 122,300 |
| 2021-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 44,500 |
| 2021-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 159,800 |
| 2021-12-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 144,800 |
| 2021-12-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 106,300 |
| 2021-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 26,800 |
| 2021-12-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 119,900 |
| 2021-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 161,300 |
| 2021-12-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 181,900 |
| 2021-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 581,600 |
| 2021-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 293,100 |
| 2021-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,478,300 |
| 2021-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,057,200 |
| 2021-11-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 393,800 |
| 2021-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,429,500 |
| 2021-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 231,900 |
| 2021-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 348,200 |
| 2021-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 169,900 |
| 2021-11-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 486,100 |
| 2021-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 703,200 |
| 2021-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 595,400 |
| 2021-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 624,100 |
| 2021-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 4,843,800 |
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.