Diamond Citra Propertindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,168,400 |
| 2026-05-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,955,900 |
| 2026-05-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 0 |
| 2026-04-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 678,300 |
| 2026-04-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,598,800 |
| 2026-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,466,300 |
| 2026-04-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 3,537,400 |
| 2026-04-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 3,283,600 |
| 2026-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 9,164,900 |
| 2026-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 7,914,200 |
| 2026-04-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 6,558,600 |
| 2026-04-20 | 50.000 | 52.000 | 50.000 | 50.000 | 49.438 | 256,615,500 |
| 2026-04-17 | 50.000 | 55.000 | 50.000 | 50.000 | 49.438 | 1,993,984,000 |
| 2026-04-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 5,407,700 |
| 2026-04-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 4,446,100 |
| 2026-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 9,219,900 |
| 2026-04-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,373,600 |
| 2026-04-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 550,200 |
| 2026-04-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 357,200 |
| 2026-04-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 906,700 |
| 2026-04-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 31,119,400 |
| 2026-04-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 262,100 |
| 2026-04-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 216,000 |
| 2026-04-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 480,000 |
| 2026-03-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 180,900 |
| 2026-03-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 418,200 |
| 2026-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 786,900 |
| 2026-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 794,000 |
| 2026-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 375,200 |
| 2026-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 229,700 |
| 2026-03-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 135,100 |
| 2026-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 119,400 |
| 2026-03-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 72,800 |
| 2026-03-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 485,000 |
| 2026-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 437,400 |
| 2026-03-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 821,200 |
| 2026-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,293,000 |
| 2026-03-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 472,000 |
| 2026-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 275,000 |
| 2026-03-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 787,400 |
| 2026-03-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 4,822,600 |
| 2026-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,486,200 |
| 2026-02-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,059,700 |
| 2026-02-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,311,500 |
| 2026-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 3,085,800 |
| 2026-02-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,496,900 |
| 2026-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,228,400 |
| 2026-02-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,187,800 |
| 2026-02-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 2,086,100 |
| 2026-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 2,179,500 |
| 2026-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,484,100 |
| 2026-02-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,938,900 |
| 2026-02-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 714,800 |
| 2026-02-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,082,100 |
| 2026-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 3,038,800 |
| 2026-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,147,400 |
| 2026-02-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 3,289,100 |
| 2026-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 5,458,100 |
| 2026-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 3,283,600 |
| 2026-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 4,811,600 |
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.