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 |
| 2025-10-17 | 71.000 | 98.000 | 69.000 | 69.000 | 68.224 | 4,577,285,000 |
| 2025-10-16 | 81.000 | 81.000 | 81.000 | 81.000 | 80.089 | 61,655,600 |
| 2025-10-15 | 95.000 | 95.000 | 95.000 | 95.000 | 93.931 | 43,509,300 |
| 2025-10-14 | 111.00 | 111.00 | 111.00 | 111.00 | 109.75 | 35,170,200 |
| 2025-10-13 | 130.00 | 130.00 | 130.00 | 130.00 | 128.54 | 104,881,800 |
| 2025-10-10 | 177.00 | 240.00 | 152.00 | 152.00 | 150.29 | 5,112,760,000 |
| 2025-10-09 | 178.00 | 178.00 | 178.00 | 178.00 | 176.00 | 0 |
| 2025-10-08 | 162.00 | 178.00 | 162.00 | 178.00 | 176.00 | 324,690,400 |
| 2025-10-07 | 162.00 | 162.00 | 162.00 | 162.00 | 160.18 | 25,723,900 |
| 2025-10-06 | 140.00 | 148.00 | 140.00 | 148.00 | 146.34 | 132,092,300 |
| 2025-10-03 | 145.00 | 145.00 | 135.00 | 135.00 | 133.48 | 147,065,900 |
| 2025-10-02 | 147.00 | 150.00 | 147.00 | 150.00 | 148.31 | 179,848,000 |
| 2025-10-01 | 147.00 | 147.00 | 147.00 | 147.00 | 145.35 | 194,468,500 |
| 2025-09-30 | 134.00 | 134.00 | 134.00 | 134.00 | 132.49 | 206,775,800 |
| 2025-09-29 | 122.00 | 122.00 | 122.00 | 122.00 | 120.63 | 148,555,600 |
| 2025-09-26 | 163.00 | 163.00 | 135.00 | 135.00 | 133.48 | 390,480,200 |
| 2025-09-25 | 149.00 | 149.00 | 149.00 | 149.00 | 147.32 | 6,023,300 |
| 2025-09-24 | 136.00 | 136.00 | 136.00 | 136.00 | 134.47 | 4,380,200 |
| 2025-09-23 | 124.00 | 124.00 | 124.00 | 124.00 | 122.61 | 8,885,400 |
| 2025-09-22 | 113.00 | 113.00 | 113.00 | 113.00 | 111.73 | 6,806,700 |
| 2025-09-19 | 103.00 | 103.00 | 103.00 | 103.00 | 101.84 | 10,470,600 |
| 2025-09-18 | 94.000 | 94.000 | 94.000 | 94.000 | 92.943 | 7,740,900 |
| 2025-09-17 | 86.000 | 86.000 | 86.000 | 86.000 | 85.033 | 12,151,100 |
| 2025-09-16 | 79.000 | 79.000 | 79.000 | 79.000 | 78.111 | 13,629,600 |
| 2025-09-15 | 72.000 | 72.000 | 72.000 | 72.000 | 71.052 | 18,653,400 |
| 2025-09-12 | 66.000 | 66.000 | 66.000 | 66.000 | 65.131 | 16,207,200 |
| 2025-09-11 | 60.000 | 60.000 | 60.000 | 60.000 | 59.210 | 20,075,500 |
| 2025-09-10 | 55.000 | 55.000 | 55.000 | 55.000 | 54.276 | 22,070,900 |
| 2025-09-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 25,862,700 |
| 2025-09-08 | 46.000 | 46.000 | 46.000 | 46.000 | 45.394 | 149,249,300 |
| 2025-09-05 | 42.000 | 42.000 | 42.000 | 42.000 | 41.447 | 0 |
| 2025-09-04 | 42.000 | 42.000 | 42.000 | 42.000 | 41.447 | 9,294,200 |
| 2025-09-03 | 39.000 | 39.000 | 39.000 | 39.000 | 38.486 | 6,132,900 |
| 2025-09-02 | 36.000 | 36.000 | 36.000 | 36.000 | 35.526 | 1,524,300 |
| 2025-09-01 | 33.000 | 33.000 | 33.000 | 33.000 | 32.565 | 7,155,500 |
| 2025-08-29 | 30.000 | 30.000 | 30.000 | 30.000 | 29.605 | 2,524,800 |
| 2025-08-28 | 28.000 | 28.000 | 28.000 | 28.000 | 27.631 | 5,413,700 |
| 2025-08-27 | 26.000 | 26.000 | 26.000 | 26.000 | 25.658 | 3,484,200 |
| 2025-08-26 | 24.000 | 24.000 | 24.000 | 24.000 | 23.684 | 1,675,000 |
| 2025-08-25 | 22.000 | 22.000 | 22.000 | 22.000 | 21.710 | 4,292,300 |
| 2025-08-22 | 20.000 | 20.000 | 20.000 | 20.000 | 19.737 | 1,283,400 |
| 2025-08-21 | 19.000 | 19.000 | 19.000 | 19.000 | 18.750 | 711,700 |
| 2025-08-20 | 18.000 | 18.000 | 18.000 | 18.000 | 17.763 | 1,991,900 |
| 2025-08-19 | 17.000 | 17.000 | 17.000 | 17.000 | 16.776 | 2,582,200 |
| 2025-08-18 | 16.000 | 16.000 | 16.000 | 16.000 | 15.789 | 0 |
| 2025-08-15 | 16.000 | 16.000 | 16.000 | 16.000 | 15.789 | 7,246,100 |
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.