Diamond Citra Propertindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 100 |
| 2022-08-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 500 |
| 2022-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 20,600 |
| 2022-08-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 20,400 |
| 2022-08-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,700 |
| 2022-08-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 56,400 |
| 2022-08-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 98,700 |
| 2022-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 44,300 |
| 2022-07-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 84,300 |
| 2022-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 900 |
| 2022-07-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 30,500 |
| 2022-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 10,100 |
| 2022-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 12,500 |
| 2022-07-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 18,300 |
| 2022-07-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,600 |
| 2022-07-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 5,200 |
| 2022-07-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 28,600 |
| 2022-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 92,900 |
| 2022-07-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 11,200 |
| 2022-07-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 38,300 |
| 2022-07-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 11,400 |
| 2022-07-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 3,300 |
| 2022-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2022-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2022-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 7,900 |
| 2022-07-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 8,100 |
| 2022-07-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 25,200 |
| 2022-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 106,900 |
| 2022-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2022-06-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 7,400 |
| 2022-06-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2022-06-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 18,600 |
| 2022-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 79,100 |
| 2022-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 4,900 |
| 2022-06-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 5,200 |
| 2022-06-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 20,700 |
| 2022-06-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 11,200 |
| 2022-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 400 |
| 2022-06-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 3,200 |
| 2022-06-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 15,400 |
| 2022-06-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 12,400 |
| 2022-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 113,000 |
| 2022-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 600 |
| 2022-06-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,300 |
| 2022-06-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 7,300 |
| 2022-06-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,400 |
| 2022-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 247,000 |
| 2022-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 112,200 |
| 2022-06-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 16,500 |
| 2022-06-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 5,600 |
| 2022-05-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 21,000 |
| 2022-05-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 3,200 |
| 2022-05-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 85,600 |
| 2022-05-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 600 |
| 2022-05-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 110,400 |
| 2022-05-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,300 |
| 2022-05-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 19,900 |
| 2022-05-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 800 |
| 2022-05-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 600 |
| 2022-05-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 17,500 |
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.