Diamond Citra Propertindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 2,690,500 |
| 2025-11-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 3,787,800 |
| 2025-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 5,367,600 |
| 2025-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 7,967,300 |
| 2025-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 5,923,400 |
| 2025-10-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 6,475,300 |
| 2025-10-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 6,424,100 |
| 2025-10-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 10,860,000 |
| 2025-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 25,522,300 |
| 2025-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 36,349,000 |
| 2025-10-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 66,156,200 |
| 2025-10-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.438 | 190,759,400 |
| 2025-10-21 | 55.000 | 57.000 | 51.000 | 51.000 | 50.426 | 2,524,920,300 |
| 2025-10-20 | 70.000 | 75.000 | 59.000 | 59.000 | 58.336 | 794,052,400 |
← NewerPage 5 of 5 · 254 trading days
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.