Advertisement
PT Diamond Citra Propertindo Tbk (DADA.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:07PM WIB
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,652,200 |
| Oct 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 591,600 |
| Oct 24, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 4,840,400 |
| Oct 23, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,487,200 |
| Oct 22, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 3,198,500 |
| Oct 21, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 2,299,700 |
| Oct 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 835,400 |
| Oct 17, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,406,200 |
| Oct 16, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 816,500 |
| Oct 15, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,570,000 |
| Oct 14, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 3,138,000 |
| Oct 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 807,100 |
| Oct 10, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 2,346,100 |
| Oct 09, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 108,800 |
| Oct 08, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,218,800 |
| Oct 07, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 621,800 |
| Oct 04, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,653,200 |
| Oct 03, 2024 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 1,490,400 |
| Oct 02, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,000,400 |
| Oct 01, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 2,830,600 |
| Sep 30, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 5,562,600 |
| Sep 27, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 3,338,800 |
| Sep 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,839,200 |
| Sep 25, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 15,627,800 |
| Sep 24, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 6,233,100 |
| Sep 23, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 1,063,400 |
| Sep 20, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 1,974,800 |
| Sep 19, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 1,541,600 |
| Sep 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4,286,100 |
| Sep 17, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 10,534,800 |
| Sep 13, 2024 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | 23,375,100 |
| Sep 12, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 3,447,200 |
| Sep 11, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 2,662,400 |
| Sep 10, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 9,393,200 |
| Sep 09, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 14,340,200 |
| Sep 06, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 8,994,700 |
| Sep 05, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9,126,800 |
| Sep 04, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,569,500 |
| Sep 03, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 5,436,200 |
| Sep 02, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 9,027,400 |
| Aug 30, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 19,274,900 |
| Aug 29, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 54,643,400 |
| Aug 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 14,049,400 |
| Aug 27, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 27,299,300 |
| Aug 26, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 9,951,400 |
| Aug 23, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 4,022,000 |
| Aug 22, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 6,499,000 |
| Aug 21, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 1,943,600 |
| Aug 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,121,100 |
| Aug 19, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 2,766,800 |
| Aug 16, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 2,847,400 |
| Aug 15, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 7,388,300 |
| Aug 14, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 3,801,900 |
| Aug 13, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 3,574,800 |
| Aug 12, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 2,388,300 |
| Aug 09, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5,412,200 |
| Aug 08, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 5,418,600 |
| Aug 07, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 9,007,400 |
| Aug 06, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 9,014,900 |
| Aug 05, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 8,482,000 |
| Aug 02, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 15,779,800 |
| Aug 01, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6,336,900 |
| Jul 31, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5,712,700 |
| Jul 30, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 14,843,600 |
| Jul 29, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,655,900 |
| Jul 26, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7,309,200 |
| Jul 25, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6,941,800 |
| Jul 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 14,637,800 |
| Jul 23, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 19,145,900 |
| Jul 22, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 11,630,400 |
| Jul 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 11,528,900 |
| Jul 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5,534,300 |
| Jul 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,397,100 |
| Jul 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6,341,500 |
| Jul 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,429,500 |
| Jul 12, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 6,702,600 |
| Jul 11, 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | 4,372,200 |
| Jul 10, 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | 3,816,300 |
| Jul 09, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5,385,700 |
| Jul 08, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 1,374,800 |
| Jul 05, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 388,900 |
| Jul 04, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 1,004,300 |
| Jul 03, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,432,500 |
| Jul 02, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 3,199,100 |
| Jul 01, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 14,111,700 |
| Jun 28, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2,319,300 |
| Jun 27, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2,220,900 |
| Jun 26, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 1,146,000 |
| Jun 25, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | 4,846,300 |
| Jun 24, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | 591,800 |
| Jun 21, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | 619,700 |
| Jun 20, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | 12,937,500 |
| Jun 19, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 7,535,400 |
| Jun 14, 2024 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | 1,102,800 |
| Jun 13, 2024 | 4.00 | 5.00 | 4.00 | 4.00 | 4.00 | 12,381,600 |
| Jun 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 926,400 |
| Jun 11, 2024 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | 1,826,800 |
| Jun 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2,137,200 |
| Jun 07, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3,708,000 |
| Jun 06, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 4,596,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.