Diamond Citra Propertindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 5,577,100 |
| 2026-01-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 8,091,200 |
| 2026-01-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 4,322,200 |
| 2026-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 8,600,200 |
| 2026-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 12,851,600 |
| 2026-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 34,350,500 |
| 2026-01-21 | 50.000 | 51.000 | 50.000 | 50.000 | 49.438 | 38,268,700 |
| 2026-01-20 | 50.000 | 51.000 | 50.000 | 50.000 | 49.438 | 213,492,600 |
| 2026-01-19 | 51.000 | 51.000 | 50.000 | 50.000 | 49.438 | 443,320,000 |
| 2026-01-16 | 51.000 | 51.000 | 51.000 | 51.000 | 50.426 | 0 |
| 2026-01-15 | 51.000 | 51.000 | 50.000 | 51.000 | 50.426 | 347,780,200 |
| 2026-01-14 | 53.000 | 54.000 | 50.000 | 51.000 | 50.426 | 622,215,900 |
| 2026-01-13 | 55.000 | 57.000 | 51.000 | 53.000 | 52.404 | 809,849,500 |
| 2026-01-12 | 58.000 | 63.000 | 52.000 | 53.000 | 52.404 | 1,174,556,500 |
| 2026-01-09 | 65.000 | 68.000 | 58.000 | 58.000 | 57.348 | 1,410,392,700 |
| 2026-01-08 | 60.000 | 71.000 | 59.000 | 63.000 | 62.291 | 5,138,642,600 |
| 2026-01-07 | 50.000 | 67.000 | 50.000 | 60.000 | 59.325 | 9,381,075,100 |
| 2026-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 13,743,900 |
| 2026-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 24,289,200 |
| 2026-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 26,323,000 |
| 2026-01-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 0 |
| 2025-12-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 0 |
| 2025-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 5,965,800 |
| 2025-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 8,079,500 |
| 2025-12-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 0 |
| 2025-12-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 0 |
| 2025-12-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 2,935,500 |
| 2025-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 6,814,500 |
| 2025-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 9,770,400 |
| 2025-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,703,800 |
| 2025-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 3,863,900 |
| 2025-12-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 5,767,100 |
| 2025-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 2,374,000 |
| 2025-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 6,579,700 |
| 2025-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 5,963,900 |
| 2025-12-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,296,400 |
| 2025-12-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 2,758,900 |
| 2025-12-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 2,187,300 |
| 2025-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 2,773,100 |
| 2025-12-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 25,869,600 |
| 2025-12-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 776,800 |
| 2025-12-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,203,300 |
| 2025-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,560,000 |
| 2025-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 3,800,100 |
| 2025-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,543,200 |
| 2025-11-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 2,562,100 |
| 2025-11-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 6,340,700 |
| 2025-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 3,153,300 |
| 2025-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,542,800 |
| 2025-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,046,300 |
| 2025-11-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 2,536,400 |
| 2025-11-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 2,212,500 |
| 2025-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 3,729,200 |
| 2025-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 3,452,500 |
| 2025-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 1,666,300 |
| 2025-11-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 5,333,800 |
| 2025-11-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 2,237,200 |
| 2025-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 3,167,300 |
| 2025-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 4,700,100 |
| 2025-11-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 4,247,000 |
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.