DIRE CIPTADANA PROPERTI RITEL INDONESIA XCID
IDX · Indonesia · Finance
IDR 47.00-3.00 (-6.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 47.00 | -6.00% | IDR 50.00 | IDR 50.00 | IDR 46.00 | 4.40K |
| 2026-09-30 | IDR 50.00 | +6.38% | IDR 47.00 | IDR 50.00 | IDR 44.00 | 286.80K |
| 2026-09-29 | IDR 47.00 | -6.00% | IDR 43.00 | IDR 50.00 | IDR 43.00 | 1.92M |
| 2026-09-28 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 43.00 |
| 470.00K |
| 2026-09-25 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 10.20K |
| 2026-09-24 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 4.40K |
| 2026-09-23 | IDR 50.00 | -1.96% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 22.10K |
| 2026-09-22 | IDR 51.00 | +2.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 9.70K |
| 2026-09-21 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 34.90K |
| 2026-09-18 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 68.90K |
| 2026-09-17 | IDR 50.00 | 0.00% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 64.20K |
| 2026-09-16 | IDR 50.00 | 0.00% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 19.20K |
| 2026-09-15 | IDR 50.00 | -1.96% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 8.20K |
| 2026-09-14 | IDR 51.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 2.10K |
| 2026-09-11 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 59.40K |
| 2026-09-10 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 71.80K |
| 2026-09-09 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 44.90K |
| 2026-09-08 | IDR 51.00 | +2.00% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 238.00K |
| 2026-09-07 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 216.10K |
| 2026-09-04 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 8.30K |
| 2026-09-03 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 6.20K |
| 2026-09-02 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 29.80K |
| 2026-09-01 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 63.60K |
| 2026-08-31 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 213.10K |
| 2026-08-28 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 6.70K |
| 2026-08-27 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 16.90K |
| 2026-08-26 | IDR 50.00 | -1.96% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 23.70K |
| 2026-08-24 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 24.20K |
| 2026-08-21 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 293.60K |
| 2026-08-20 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 52.00 | IDR 50.00 | 476.70K |
| 2026-08-19 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 4.40K |
| 2026-08-18 | IDR 51.00 | 0.00% | IDR 52.00 | IDR 52.00 | IDR 50.00 | 27.00K |
| 2026-08-14 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 52.00 | IDR 50.00 | 7.90K |
| 2026-08-13 | IDR 51.00 | +2.00% | IDR 52.00 | IDR 52.00 | IDR 50.00 | 55.40K |
| 2026-08-12 | IDR 50.00 | -3.85% | IDR 52.00 | IDR 52.00 | IDR 50.00 | 58.00K |
| 2026-08-11 | IDR 52.00 | 0.00% | IDR 52.00 | IDR 52.00 | IDR 50.00 | 129.90K |
| 2026-08-10 | IDR 52.00 | 0.00% | IDR 52.00 | IDR 52.00 | IDR 50.00 | 304.60K |
| 2026-08-07 | IDR 52.00 | +4.00% | IDR 51.00 | IDR 55.00 | IDR 50.00 | 1.01M |
| 2026-08-06 | IDR 50.00 | -7.41% | IDR 54.00 | IDR 55.00 | IDR 50.00 | 1.45M |
| 2026-08-05 | IDR 54.00 | -14.29% | IDR 63.00 | IDR 68.00 | IDR 54.00 | 3.57M |
| 2026-08-04 | IDR 63.00 | +21.15% | IDR 51.00 | IDR 66.00 | IDR 51.00 | 2.23M |
| 2026-08-03 | IDR 52.00 | +1.96% | IDR 52.00 | IDR 52.00 | IDR 51.00 | 67.00K |
| 2026-07-31 | IDR 51.00 | -1.92% | IDR 52.00 | IDR 52.00 | IDR 50.00 | 163.40K |
| 2026-07-30 | IDR 52.00 | +1.96% | IDR 51.00 | IDR 52.00 | IDR 50.00 | 72.40K |
| 2026-07-29 | IDR 51.00 | -1.92% | IDR 52.00 | IDR 53.00 | IDR 50.00 | 137.80K |
| 2026-07-28 | IDR 52.00 | 0.00% | IDR 51.00 | IDR 52.00 | IDR 51.00 | 44.90K |
| 2026-07-27 | IDR 52.00 | 0.00% | IDR 52.00 | IDR 52.00 | IDR 51.00 | 31.50K |
| 2026-07-24 | IDR 52.00 | 0.00% | IDR 50.00 | IDR 53.00 | IDR 50.00 | 78.70K |
| 2026-07-23 | IDR 52.00 | +1.96% | IDR 52.00 | IDR 52.00 | IDR 51.00 | 2.80K |
| 2026-07-22 | IDR 51.00 | -1.92% | IDR 51.00 | IDR 51.00 | IDR 51.00 | 1.80K |
| 2026-07-21 | IDR 52.00 | +1.96% | IDR 51.00 | IDR 52.00 | IDR 50.00 | 19.40K |
| 2026-07-20 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 15.90K |
| 2026-07-17 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 51.00 | IDR 51.00 | 13.80K |
| 2026-07-16 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 62.00K |
| 2026-07-15 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 44.70K |
| 2026-07-14 | IDR 51.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 21.80K |
| 2026-07-13 | IDR 51.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 17.90K |
| 2026-07-10 | IDR 51.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 4.60K |
| 2026-07-09 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 9.60K |
| 2026-07-08 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 11.20K |
| 2026-07-07 | IDR 51.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 7.50K |
| 2026-07-06 | IDR 51.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 1.20K |
| 2026-07-03 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 51.00 | IDR 51.00 | 3.00K |
| 2026-07-02 | IDR 51.00 | -1.92% | IDR 52.00 | IDR 52.00 | IDR 50.00 | 104.80K |
| 2026-07-01 | IDR 52.00 | 0.00% | IDR 51.00 | IDR 52.00 | IDR 50.00 | 4.80K |
| 2026-06-30 | IDR 52.00 | +1.96% | IDR 50.00 | IDR 52.00 | IDR 50.00 | 401.40K |
| 2026-06-29 | IDR 51.00 | 0.00% | IDR 52.00 | IDR 52.00 | IDR 50.00 | 1.40K |
| 2026-06-26 | IDR 51.00 | -1.92% | IDR 52.00 | IDR 52.00 | IDR 51.00 | 150.70K |
| 2026-06-25 | IDR 52.00 | +1.96% | IDR 50.00 | IDR 52.00 | IDR 50.00 | 154.80K |
| 2026-06-24 | IDR 51.00 | -1.92% | IDR 50.00 | IDR 52.00 | IDR 50.00 | 9.50K |
| 2026-06-23 | IDR 52.00 | +1.96% | IDR 51.00 | IDR 52.00 | IDR 50.00 | 11.00K |
| 2026-06-22 | IDR 51.00 | -1.92% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 31.70K |
| 2026-06-19 | IDR 52.00 | 0.00% | IDR 52.00 | IDR 52.00 | IDR 52.00 | 2.30K |
| 2026-06-18 | IDR 52.00 | 0.00% | IDR 52.00 | IDR 52.00 | IDR 51.00 | 1.70K |
| 2026-06-17 | IDR 52.00 | 0.00% | IDR 56.00 | IDR 56.00 | IDR 51.00 | 6.70K |
| 2026-06-15 | IDR 52.00 | +4.00% | IDR 50.00 | IDR 53.00 | IDR 50.00 | 231.80K |
| 2026-06-12 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 3.10K |
| 2026-06-11 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 23.70K |
| 2026-06-10 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 19.30K |
| 2026-06-09 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 27.60K |
| 2026-06-08 | IDR 50.00 | -1.96% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 62.90K |
| 2026-06-05 | IDR 51.00 | +2.00% | IDR 50.00 | IDR 52.00 | IDR 50.00 | 4.00K |
| 2026-06-04 | IDR 50.00 | -1.96% | IDR 51.00 | IDR 51.00 | IDR 50.00 | 35.10K |
| 2026-06-03 | IDR 51.00 | 0.00% | IDR 53.00 | IDR 53.00 | IDR 51.00 | 38.90K |
| 2026-06-02 | IDR 51.00 | -7.27% | IDR 50.00 | IDR 54.00 | IDR 50.00 | 27.20K |
| 2026-05-29 | IDR 55.00 | +5.77% | IDR 51.00 | IDR 55.00 | IDR 50.00 | 153.70K |
| 2026-05-26 | IDR 52.00 | +1.96% | IDR 51.00 | IDR 52.00 | IDR 50.00 | 13.40K |
| 2026-05-25 | IDR 51.00 | -1.92% | IDR 52.00 | IDR 52.00 | IDR 51.00 | 1.20K |
| 2026-05-22 | IDR 52.00 | 0.00% | IDR 51.00 | IDR 52.00 | IDR 50.00 | 60.80K |
| 2026-05-21 | IDR 52.00 | 0.00% | IDR 51.00 | IDR 52.00 | IDR 51.00 | 22.30K |