Jakarta - Delayed Quote IDR
PT Diamond Citra Propertindo Tbk (DADA.JK)
At close: 4:07 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 108,800 |
| Oct 8, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,218,800 |
| Oct 7, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 621,800 |
| Oct 4, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,653,200 |
| Oct 3, 2024 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 1,490,400 |
| Oct 2, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,000,400 |
| Oct 1, 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 9, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 14,340,200 |
| Sep 6, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 8,994,700 |
| Sep 5, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9,126,800 |
| Sep 4, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,569,500 |
| Sep 3, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 5,436,200 |
| Sep 2, 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 9, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5,412,200 |
| Aug 8, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 5,418,600 |
| Aug 7, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 9,007,400 |
| Aug 6, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 9,014,900 |
| Aug 5, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 8,482,000 |
| Aug 2, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 15,779,800 |
| Aug 1, 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 9, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5,385,700 |
| Jul 8, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 1,374,800 |
| Jul 5, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 388,900 |
| Jul 4, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 1,004,300 |
| Jul 3, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,432,500 |
| Jul 2, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 3,199,100 |
| Jul 1, 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 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3,708,000 |
| Jun 6, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 4,596,300 |
| Jun 5, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 1,967,800 |
| Jun 4, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 15,672,500 |
| Jun 3, 2024 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | 4,334,600 |
| May 31, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 9,134,100 |
| May 30, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 1,677,700 |
| May 29, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 1,616,000 |
| May 28, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2,653,400 |
| May 27, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | 8,846,200 |
| May 22, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | 4,055,200 |
| May 21, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 3,700,700 |
| May 20, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 5,496,700 |
| May 17, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 4,022,800 |
| May 16, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 6,331,300 |
| May 15, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 3,490,800 |
| May 14, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 3,475,500 |
| May 13, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 801,700 |
| May 8, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,813,900 |
| May 7, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2,871,900 |
| May 6, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 8,767,900 |
| May 3, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 5,624,900 |
| May 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11,781,700 |
| Apr 30, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2,909,800 |
| Apr 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4,673,300 |
| Apr 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 10,387,200 |
| Apr 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 458,000 |
| Apr 24, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 855,000 |
| Apr 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 417,900 |
| Apr 22, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2,395,700 |
| Apr 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6,324,700 |
| Apr 18, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2,643,400 |
| Apr 17, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 11,851,500 |
| Apr 16, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 3,741,900 |
| Apr 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,084,400 |
| Apr 4, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 5,283,000 |
| Apr 3, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 1,116,400 |
| Apr 2, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 17,664,800 |
| Apr 1, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 20,905,200 |
| Mar 28, 2024 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | 63,911,400 |
| Mar 27, 2024 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | 13,433,900 |
| Mar 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11,510,200 |
| Mar 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 23,773,200 |
| Mar 22, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 11,422,500 |
| Mar 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 10,980,400 |
| Mar 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7,605,600 |
| Mar 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 17,412,800 |
| Mar 18, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 1,247,100 |
| Mar 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 309,900 |
| Mar 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20,862,000 |
| Mar 13, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 61,761,700 |
| Mar 8, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 133,290,100 |
| Mar 7, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 20,011,300 |
| Mar 6, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 21,407,100 |
| Mar 5, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 53,748,800 |
| Mar 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 11,123,600 |
| Mar 1, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10,065,900 |
| Feb 29, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,922,600 |
| Feb 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4,418,100 |
| Feb 27, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 51,675,600 |
| Feb 26, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 26,458,200 |
| Feb 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8,666,400 |
| Feb 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 13,006,300 |
| Feb 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 69,217,400 |
| Feb 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 9,046,600 |
| Feb 19, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 4,089,500 |
| Feb 16, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 74,561,800 |
| Feb 15, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 105,253,300 |
| Feb 13, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 107,635,500 |
| Feb 12, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 108,659,800 |
| Feb 7, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 13,614,700 |
| Feb 6, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4,921,200 |
| Feb 5, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,896,900 |
| Feb 2, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 8,277,400 |
| Feb 1, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 587,100 |
| Jan 31, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 25,378,800 |
| Jan 30, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 19,815,800 |
| Jan 29, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 98,424,700 |
| Jan 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 107,772,000 |
| Jan 25, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 129,473,800 |
| Jan 24, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 110,057,900 |
| Jan 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 108,321,200 |
| Jan 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 125,378,900 |
| Jan 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 14,657,400 |
| Jan 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9,504,400 |
| Jan 17, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 48,682,200 |
| Jan 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5,737,600 |
| Jan 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 12,375,400 |
| Jan 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 40,923,200 |
| Jan 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 31,732,800 |
| Jan 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 11,325,800 |
| Jan 9, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,081,200 |
| Jan 8, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,848,600 |
| Jan 5, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4,274,400 |
| Jan 4, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 28,325,700 |
| Jan 3, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 44,768,800 |
| Jan 2, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 11,160,200 |
| Dec 29, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3,367,300 |
| Dec 28, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,855,800 |
| Dec 27, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 774,900 |
| Dec 22, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 500,600 |
| Dec 21, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 371,000 |
| Dec 20, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 162,300 |
| Dec 19, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 642,000 |
| Dec 18, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 170,200 |
| Dec 15, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 123,300 |
| Dec 14, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 80,900 |
| Dec 13, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 83,200 |
| Dec 12, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,800 |
| Dec 11, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 74,800 |
| Dec 8, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 216,000 |
| Dec 7, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 122,800 |
| Dec 6, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 24,100 |
| Dec 5, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 52,600 |
| Dec 4, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 96,800 |
| Dec 1, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 9,600 |
| Nov 30, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 22,700 |
| Nov 29, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Nov 28, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 27, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| Nov 24, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 23, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 22, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 21, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 20, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| Nov 17, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 16, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 15, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 110,000 |
| Nov 14, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 13, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| Nov 10, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 9, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 8, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 7, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Nov 6, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,000 |
| Nov 3, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 2, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 1, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Oct 31, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Oct 30, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,200 |
Related Tickers
LAND.JK PT Trimitra Propertindo Tbk
18.00
0.00%
NIRO.JK PT City Retail Developments Tbk
135.00
-0.74%
OMRE.JK PT Indonesia Prima Property Tbk
412.00
0.00%
SUPR.JK PT Solusi Tunas Pratama Tbk
43,875.00
0.00%
BKDP.JK PT Bukit Darmo Property Tbk
48.00
-4.00%
ROCK.JK PT Rockfields Properti Indonesia Tbk.
278.00
0.00%
DART.JK PT Duta Anggada Realty Tbk.
170.00
+0.59%
INPP.JK PT Indonesian Paradise Property Tbk
1,030.00
+3.52%
KOTA.JK PT DMS Propertindo Tbk
10.00
+11.11%
PUDP.JK PT Pudjiadi Prestige Tbk
218.00
-1.80%