PT Diamond Citra Propertindo Tbk DADA

IDX · Indonesia · Finance

IDR 28.00-4.00 (-12.50%)

Market closed· Oct 1, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 28.00	-12.50%	IDR 30.00	IDR 31.00	IDR 28.00	384.36M
2026-09-30	IDR 32.00	-13.51%	IDR 32.00	IDR 32.00	IDR 32.00	11.23M
2026-09-29	IDR 37.00	-13.95%	IDR 37.00	IDR 37.00	IDR 37.00	4.69M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	2.26M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	586.40K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	93.70K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	19.40K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	12.40K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	370.90K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	7.70K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	56.50K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	77.50K
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	62.60K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	106.50K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	62.10K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	105.10K
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	30.00K
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	61.30K
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	540.00K
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	338.00K
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	549.70K
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	22.80K
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	362.10K
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	94.30K
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	356.10K
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	51.60K
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	311.00K
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	56.40K
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	138.80K
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	373.90K
2026-08-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	77.40K
2026-08-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	144.90K
2026-08-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	99.40K
2026-08-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	85.30K
2026-08-12	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	330.90K
2026-08-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	211.80K
2026-08-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	137.30K
2026-08-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	112.40K
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	214.70K
2026-08-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	533.10K
2026-08-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	148.50K
2026-08-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.12M
2026-07-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.42M
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	8.30M
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.75M
2026-07-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	53.10K
2026-07-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	175.70K
2026-07-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	78.00K
2026-07-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.81M
2026-07-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	983.30K
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	482.00K
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	173.10K
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	312.70K
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	257.40K
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	215.40K
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	156.90K
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	117.80K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	513.10K
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	101.90K
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	67.60K
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	148.20K
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	219.90K
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	634.20K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	70.90K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	42.80K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	42.00K
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	47.40K
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	113.70K
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	389.20K
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	254.70K
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.29M
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	266.70K
2026-06-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	641.70K
2026-06-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	701.20K
2026-06-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	349.30K
2026-06-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	245.80K
2026-06-12	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	182.30K
2026-06-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	164.00K
2026-06-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	158.60K
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	182.30K
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	67.80K
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	279.40K
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	64.40K
2026-06-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	441.10K
2026-06-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	163.00K
2026-05-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.24M
2026-05-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	195.90K
2026-05-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	304.90K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 28.00	-12.50%	IDR 30.00	IDR 31.00	IDR 28.00	384.36M
2026-09-30	IDR 32.00	-13.51%	IDR 32.00	IDR 32.00	IDR 32.00	11.23M
2026-09-29	IDR 37.00	-13.95%	IDR 37.00	IDR 37.00	IDR 37.00	4.69M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	2.26M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	586.40K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	93.70K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	19.40K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	12.40K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	370.90K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	7.70K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	56.50K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	77.50K
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	62.60K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	106.50K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	62.10K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	105.10K
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	30.00K
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	61.30K
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	540.00K
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	338.00K
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	549.70K
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	22.80K
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	362.10K
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	94.30K
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	356.10K
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	51.60K
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	311.00K
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	56.40K
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	138.80K
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	373.90K
2026-08-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	77.40K
2026-08-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	144.90K
2026-08-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	99.40K
2026-08-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	85.30K
2026-08-12	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	330.90K
2026-08-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	211.80K
2026-08-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	137.30K
2026-08-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	112.40K
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	214.70K
2026-08-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	533.10K
2026-08-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	148.50K
2026-08-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.12M
2026-07-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.42M
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	8.30M
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.75M
2026-07-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	53.10K
2026-07-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	175.70K
2026-07-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	78.00K
2026-07-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.81M
2026-07-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	983.30K
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	482.00K
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	173.10K
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	312.70K
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	257.40K
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	215.40K
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	156.90K
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	117.80K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	513.10K
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	101.90K
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	67.60K
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	148.20K
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	219.90K
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	634.20K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	70.90K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	42.80K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	42.00K
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	47.40K
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	113.70K
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	389.20K
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	254.70K
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.29M
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	266.70K
2026-06-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	641.70K
2026-06-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	701.20K
2026-06-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	349.30K
2026-06-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	245.80K
2026-06-12	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	182.30K
2026-06-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	164.00K
2026-06-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	158.60K
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	182.30K
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	67.80K
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	279.40K
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	64.40K
2026-06-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	441.10K
2026-06-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	163.00K
2026-05-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.24M
2026-05-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	195.90K
2026-05-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	304.90K