Diamond Citra Propertindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 4,843,800 |
| 2021-11-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 398,700 |
| 2021-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,196,400 |
| 2021-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 3,264,500 |
| 2021-11-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,361,100 |
| 2021-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 714,500 |
| 2021-11-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 148,700 |
| 2021-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 498,200 |
| 2021-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 839,600 |
| 2021-11-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,278,400 |
| 2021-11-01 | 50.000 | 51.000 | 50.000 | 50.000 | 49.341 | 9,216,600 |
| 2021-10-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 839,200 |
| 2021-10-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 820,000 |
| 2021-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 5,868,900 |
| 2021-10-26 | 50.000 | 51.000 | 50.000 | 50.000 | 49.341 | 17,733,900 |
| 2021-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 18,988,600 |
| 2021-10-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 715,200 |
| 2021-10-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 482,700 |
| 2021-10-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,397,700 |
| 2021-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 3,265,600 |
| 2021-10-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 430,700 |
| 2021-10-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 768,900 |
← NewerPage 21 of 21 · 1,222 trading days
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.