Diamond Citra Propertindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2023-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 400 |
| 2023-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 400 |
| 2023-04-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 100 |
| 2023-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2023-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-04-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-04-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2023-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 100 |
| 2023-04-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-04-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-04-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 68,800 |
| 2023-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2023-04-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 300 |
| 2023-03-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 100 |
| 2023-03-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,700 |
| 2023-03-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 500 |
| 2023-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 15,200 |
| 2023-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,000 |
| 2023-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 700 |
| 2023-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 300 |
| 2023-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 19,760,900 |
| 2023-03-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 13,534,700 |
| 2023-03-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 400 |
| 2023-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 500 |
| 2023-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 80,200 |
| 2023-03-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,100 |
| 2023-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,200 |
| 2023-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 400 |
| 2023-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 6,500 |
| 2023-03-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,200 |
| 2023-03-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,000 |
| 2023-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 600 |
| 2023-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,000 |
| 2023-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,500 |
| 2023-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 300 |
| 2023-02-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-02-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 300 |
| 2023-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 300 |
| 2023-02-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 400 |
| 2023-02-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2023-02-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-02-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 100 |
| 2023-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 18,100 |
| 2023-02-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 800 |
| 2023-02-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 41,900 |
| 2023-02-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2023-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,800 |
| 2023-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 600 |
| 2023-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 23,600 |
| 2023-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,200 |
| 2023-02-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 500 |
| 2023-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,900 |
| 2023-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 3,100 |
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.