Dana Investasi Real Estat Ciptadana Properti Perhotelan Padjajaran XCIS

IDX · Indonesia · Finance

IDR 81.00-5.00 (-5.81%)

Market closed· Oct 1, 2026, 8:40 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 81.00	-5.81%	IDR 96.00	IDR 96.00	IDR 78.00	36.20K
2026-09-30	IDR 86.00	-4.44%	IDR 99.00	IDR 99.00	IDR 78.00	33.30K
2026-09-29	IDR 90.00	-1.10%	IDR 91.00	IDR 91.00	IDR 80.00	5.50K
2026-09-28	IDR 91.00	+1.11%	IDR 106.00	IDR 106.00	IDR 86.00	5.40K
2026-09-25	IDR 90.00	-2.17%	IDR 90.00	IDR 93.00	IDR 86.00	3.90K
2026-09-24	IDR 92.00	-1.08%	IDR 103.00	IDR 103.00	IDR 90.00	9.00K
2026-09-23	IDR 93.00	0.00%	IDR 92.00	IDR 95.00	IDR 91.00	2.00K
2026-09-22	IDR 93.00	+3.33%	IDR 77.00	IDR 100.00	IDR 77.00	76.90K
2026-09-21	IDR 90.00	+12.50%	IDR 86.00	IDR 107.00	IDR 86.00	116.00K
2026-09-18	IDR 80.00	-6.98%	IDR 86.00	IDR 86.00	IDR 80.00	24.10K
2026-09-17	IDR 86.00	+1.18%	IDR 86.00	IDR 92.00	IDR 79.00	6.70K
2026-09-16	IDR 85.00	0.00%	IDR 86.00	IDR 90.00	IDR 85.00	3.70K
2026-09-15	IDR 85.00	-1.16%	IDR 94.00	IDR 94.00	IDR 79.00	7.10K
2026-09-14	IDR 86.00	+2.38%	IDR 84.00	IDR 86.00	IDR 84.00	1.60K
2026-09-11	IDR 84.00	-7.69%	IDR 78.00	IDR 95.00	IDR 78.00	30.50K
2026-09-10	IDR 91.00	-2.15%	IDR 93.00	IDR 96.00	IDR 88.00	23.00K
2026-09-09	IDR 93.00	0.00%	IDR 84.00	IDR 102.00	IDR 84.00	75.40K
2026-09-08	IDR 93.00	+2.20%	IDR 87.00	IDR 93.00	IDR 84.00	4.60K
2026-09-07	IDR 91.00	-4.21%	IDR 94.00	IDR 107.00	IDR 91.00	60.30K
2026-09-04	IDR 95.00	-7.77%	IDR 113.00	IDR 113.00	IDR 94.00	18.00K
2026-09-03	IDR 103.00	+6.19%	IDR 83.00	IDR 108.00	IDR 83.00	102.50K
2026-09-02	IDR 97.00	+12.79%	IDR 87.00	IDR 104.00	IDR 85.00	188.90K
2026-09-01	IDR 86.00	-8.51%	IDR 104.00	IDR 104.00	IDR 80.00	102.90K
2026-08-31	IDR 94.00	+6.82%	IDR 90.00	IDR 97.00	IDR 85.00	18.70K
2026-08-28	IDR 88.00	+10.00%	IDR 79.00	IDR 98.00	IDR 79.00	95.10K
2026-08-27	IDR 80.00	-1.23%	IDR 79.00	IDR 81.00	IDR 79.00	4.40K
2026-08-26	IDR 81.00	-2.41%	IDR 83.00	IDR 83.00	IDR 81.00	3.10K
2026-08-24	IDR 83.00	0.00%	IDR 71.00	IDR 83.00	IDR 71.00	4.80K
2026-08-21	IDR 83.00	-5.68%	IDR 88.00	IDR 91.00	IDR 82.00	25.10K
2026-08-20	IDR 88.00	+2.33%	IDR 81.00	IDR 98.00	IDR 81.00	92.70K
2026-08-19	IDR 86.00	-2.27%	IDR 88.00	IDR 98.00	IDR 85.00	58.20K
2026-08-18	IDR 88.00	-1.12%	IDR 89.00	IDR 91.00	IDR 80.00	44.40K
2026-08-14	IDR 89.00	+9.88%	IDR 80.00	IDR 90.00	IDR 80.00	23.30K
2026-08-13	IDR 81.00	+2.53%	IDR 79.00	IDR 98.00	IDR 79.00	65.10K
2026-08-12	IDR 79.00	-1.25%	IDR 79.00	IDR 81.00	IDR 79.00	9.50K
2026-08-11	IDR 80.00	-8.05%	IDR 79.00	IDR 87.00	IDR 79.00	2.00K
2026-08-10	IDR 87.00	-2.25%	IDR 89.00	IDR 89.00	IDR 84.00	12.90K
2026-08-07	IDR 89.00	-1.11%	IDR 84.00	IDR 89.00	IDR 84.00	16.50K
2026-08-06	IDR 90.00	+1.12%	IDR 80.00	IDR 91.00	IDR 80.00	8.30K
2026-08-05	IDR 89.00	0.00%	IDR 88.00	IDR 93.00	IDR 85.00	9.40K
2026-08-04	IDR 89.00	+7.23%	IDR 83.00	IDR 97.00	IDR 83.00	202.30K
2026-08-03	IDR 83.00	-9.78%	IDR 95.00	IDR 98.00	IDR 82.00	21.40K
2026-07-31	IDR 92.00	-1.08%	IDR 80.00	IDR 96.00	IDR 80.00	2.10K
2026-07-30	IDR 93.00	+4.49%	IDR 79.00	IDR 95.00	IDR 79.00	25.80K
2026-07-29	IDR 89.00	+2.30%	IDR 87.00	IDR 90.00	IDR 87.00	500
2026-07-28	IDR 87.00	-3.33%	IDR 88.00	IDR 88.00	IDR 87.00	2.10K
2026-07-27	IDR 90.00	-2.17%	IDR 81.00	IDR 91.00	IDR 81.00	5.90K
2026-07-24	IDR 92.00	-3.16%	IDR 81.00	IDR 99.00	IDR 81.00	37.30K
2026-07-23	IDR 95.00	-14.41%	IDR 110.00	IDR 110.00	IDR 95.00	218.80K
2026-07-22	IDR 111.00	+27.59%	IDR 86.00	IDR 111.00	IDR 80.00	62.00K
2026-07-21	IDR 87.00	-3.33%	IDR 90.00	IDR 100.00	IDR 84.00	110.10K
2026-07-20	IDR 90.00	-8.16%	IDR 108.00	IDR 132.00	IDR 85.00	487.80K
2026-07-17	IDR 98.00	0.00%	IDR 98.00	IDR 102.00	IDR 87.00	321.70K
2026-07-16	IDR 98.00	+5.38%	IDR 93.00	IDR 124.00	IDR 93.00	369.90K
2026-07-15	IDR 93.00	+34.78%	IDR 59.00	IDR 93.00	IDR 59.00	280.10K
2026-07-14	IDR 69.00	-1.43%	IDR 68.00	IDR 71.00	IDR 68.00	40.50K
2026-07-13	IDR 70.00	-2.78%	IDR 70.00	IDR 70.00	IDR 70.00	100
2026-07-10	IDR 72.00	-1.37%	IDR 67.00	IDR 83.00	IDR 67.00	2.30K
2026-07-09	IDR 73.00	0.00%	IDR 63.00	IDR 75.00	IDR 63.00	500
2026-07-08	IDR 73.00	+4.29%	IDR 70.00	IDR 89.00	IDR 70.00	9.20K
2026-07-07	IDR 70.00	-4.11%	IDR 73.00	IDR 73.00	IDR 70.00	200
2026-07-06	IDR 73.00	-6.41%	IDR 67.00	IDR 80.00	IDR 67.00	11.30K
2026-07-03	IDR 78.00	-13.33%	IDR 88.00	IDR 90.00	IDR 78.00	22.60K
2026-07-02	IDR 90.00	+2.27%	IDR 88.00	IDR 90.00	IDR 88.00	200
2026-07-01	IDR 88.00	-10.20%	IDR 100.00	IDR 100.00	IDR 84.00	26.10K
2026-06-30	IDR 98.00	+4.26%	IDR 93.00	IDR 101.00	IDR 93.00	5.30K
2026-06-29	IDR 94.00	+9.30%	IDR 95.00	IDR 95.00	IDR 74.00	81.70K
2026-06-26	IDR 86.00	-4.44%	IDR 100.00	IDR 100.00	IDR 78.00	3.80K
2026-06-25	IDR 90.00	+20.00%	IDR 64.00	IDR 92.00	IDR 64.00	37.50K
2026-06-24	IDR 75.00	+1.35%	IDR 63.00	IDR 84.00	IDR 63.00	700
2026-06-23	IDR 74.00	-5.13%	IDR 67.00	IDR 92.00	IDR 67.00	80.30K
2026-06-22	IDR 78.00	0.00%	IDR 72.00	IDR 81.00	IDR 72.00	7.80K
2026-06-19	IDR 78.00	-2.50%	IDR 78.00	IDR 81.00	IDR 75.00	3.30K
2026-06-18	IDR 80.00	-5.88%	IDR 80.00	IDR 80.00	IDR 80.00	100
2026-06-17	IDR 85.00	-6.59%	IDR 101.00	IDR 101.00	IDR 78.00	24.20K
2026-06-15	IDR 91.00	+16.67%	IDR 67.00	IDR 92.00	IDR 67.00	20.50K
2026-06-12	IDR 78.00	-3.70%	IDR 70.00	IDR 94.00	IDR 70.00	17.70K
2026-06-11	IDR 81.00	-10.00%	IDR 90.00	IDR 90.00	IDR 81.00	7.30K
2026-06-10	IDR 90.00	+30.43%	IDR 69.00	IDR 93.00	IDR 64.00	76.90K
2026-06-09	IDR 69.00	-2.82%	IDR 61.00	IDR 92.00	IDR 61.00	15.70K
2026-06-08	IDR 71.00	-6.58%	IDR 71.00	IDR 95.00	IDR 66.00	50.40K
2026-06-05	IDR 76.00	-8.43%	IDR 71.00	IDR 83.00	IDR 71.00	16.00K
2026-06-04	IDR 83.00	-14.43%	IDR 85.00	IDR 92.00	IDR 83.00	18.70K
2026-06-03	IDR 97.00	+4.30%	IDR 81.00	IDR 97.00	IDR 81.00	5.30K
2026-06-02	IDR 93.00	-14.68%	IDR 119.00	IDR 119.00	IDR 93.00	58.60K
2026-05-29	IDR 109.00	+13.54%	IDR 88.00	IDR 118.00	IDR 83.00	20.40K
2026-05-26	IDR 96.00	-11.11%	IDR 96.00	IDR 112.00	IDR 93.00	22.20K
2026-05-25	IDR 108.00	+14.89%	IDR 94.00	IDR 109.00	IDR 85.00	124.60K
2026-05-22	IDR 94.00	-14.55%	IDR 110.00	IDR 118.00	IDR 94.00	50.70K
2026-05-21	IDR 110.00	-5.98%	IDR 127.00	IDR 130.00	IDR 100.00	99.70K

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 81.00	-5.81%	IDR 96.00	IDR 96.00	IDR 78.00	36.20K
2026-09-30	IDR 86.00	-4.44%	IDR 99.00	IDR 99.00	IDR 78.00	33.30K
2026-09-29	IDR 90.00	-1.10%	IDR 91.00	IDR 91.00	IDR 80.00	5.50K
2026-09-28	IDR 91.00	+1.11%	IDR 106.00	IDR 106.00	IDR 86.00	5.40K
2026-09-25	IDR 90.00	-2.17%	IDR 90.00	IDR 93.00	IDR 86.00	3.90K
2026-09-24	IDR 92.00	-1.08%	IDR 103.00	IDR 103.00	IDR 90.00	9.00K
2026-09-23	IDR 93.00	0.00%	IDR 92.00	IDR 95.00	IDR 91.00	2.00K
2026-09-22	IDR 93.00	+3.33%	IDR 77.00	IDR 100.00	IDR 77.00	76.90K
2026-09-21	IDR 90.00	+12.50%	IDR 86.00	IDR 107.00	IDR 86.00	116.00K
2026-09-18	IDR 80.00	-6.98%	IDR 86.00	IDR 86.00	IDR 80.00	24.10K
2026-09-17	IDR 86.00	+1.18%	IDR 86.00	IDR 92.00	IDR 79.00	6.70K
2026-09-16	IDR 85.00	0.00%	IDR 86.00	IDR 90.00	IDR 85.00	3.70K
2026-09-15	IDR 85.00	-1.16%	IDR 94.00	IDR 94.00	IDR 79.00	7.10K
2026-09-14	IDR 86.00	+2.38%	IDR 84.00	IDR 86.00	IDR 84.00	1.60K
2026-09-11	IDR 84.00	-7.69%	IDR 78.00	IDR 95.00	IDR 78.00	30.50K
2026-09-10	IDR 91.00	-2.15%	IDR 93.00	IDR 96.00	IDR 88.00	23.00K
2026-09-09	IDR 93.00	0.00%	IDR 84.00	IDR 102.00	IDR 84.00	75.40K
2026-09-08	IDR 93.00	+2.20%	IDR 87.00	IDR 93.00	IDR 84.00	4.60K
2026-09-07	IDR 91.00	-4.21%	IDR 94.00	IDR 107.00	IDR 91.00	60.30K
2026-09-04	IDR 95.00	-7.77%	IDR 113.00	IDR 113.00	IDR 94.00	18.00K
2026-09-03	IDR 103.00	+6.19%	IDR 83.00	IDR 108.00	IDR 83.00	102.50K
2026-09-02	IDR 97.00	+12.79%	IDR 87.00	IDR 104.00	IDR 85.00	188.90K
2026-09-01	IDR 86.00	-8.51%	IDR 104.00	IDR 104.00	IDR 80.00	102.90K
2026-08-31	IDR 94.00	+6.82%	IDR 90.00	IDR 97.00	IDR 85.00	18.70K
2026-08-28	IDR 88.00	+10.00%	IDR 79.00	IDR 98.00	IDR 79.00	95.10K
2026-08-27	IDR 80.00	-1.23%	IDR 79.00	IDR 81.00	IDR 79.00	4.40K
2026-08-26	IDR 81.00	-2.41%	IDR 83.00	IDR 83.00	IDR 81.00	3.10K
2026-08-24	IDR 83.00	0.00%	IDR 71.00	IDR 83.00	IDR 71.00	4.80K
2026-08-21	IDR 83.00	-5.68%	IDR 88.00	IDR 91.00	IDR 82.00	25.10K
2026-08-20	IDR 88.00	+2.33%	IDR 81.00	IDR 98.00	IDR 81.00	92.70K
2026-08-19	IDR 86.00	-2.27%	IDR 88.00	IDR 98.00	IDR 85.00	58.20K
2026-08-18	IDR 88.00	-1.12%	IDR 89.00	IDR 91.00	IDR 80.00	44.40K
2026-08-14	IDR 89.00	+9.88%	IDR 80.00	IDR 90.00	IDR 80.00	23.30K
2026-08-13	IDR 81.00	+2.53%	IDR 79.00	IDR 98.00	IDR 79.00	65.10K
2026-08-12	IDR 79.00	-1.25%	IDR 79.00	IDR 81.00	IDR 79.00	9.50K
2026-08-11	IDR 80.00	-8.05%	IDR 79.00	IDR 87.00	IDR 79.00	2.00K
2026-08-10	IDR 87.00	-2.25%	IDR 89.00	IDR 89.00	IDR 84.00	12.90K
2026-08-07	IDR 89.00	-1.11%	IDR 84.00	IDR 89.00	IDR 84.00	16.50K
2026-08-06	IDR 90.00	+1.12%	IDR 80.00	IDR 91.00	IDR 80.00	8.30K
2026-08-05	IDR 89.00	0.00%	IDR 88.00	IDR 93.00	IDR 85.00	9.40K
2026-08-04	IDR 89.00	+7.23%	IDR 83.00	IDR 97.00	IDR 83.00	202.30K
2026-08-03	IDR 83.00	-9.78%	IDR 95.00	IDR 98.00	IDR 82.00	21.40K
2026-07-31	IDR 92.00	-1.08%	IDR 80.00	IDR 96.00	IDR 80.00	2.10K
2026-07-30	IDR 93.00	+4.49%	IDR 79.00	IDR 95.00	IDR 79.00	25.80K
2026-07-29	IDR 89.00	+2.30%	IDR 87.00	IDR 90.00	IDR 87.00	500
2026-07-28	IDR 87.00	-3.33%	IDR 88.00	IDR 88.00	IDR 87.00	2.10K
2026-07-27	IDR 90.00	-2.17%	IDR 81.00	IDR 91.00	IDR 81.00	5.90K
2026-07-24	IDR 92.00	-3.16%	IDR 81.00	IDR 99.00	IDR 81.00	37.30K
2026-07-23	IDR 95.00	-14.41%	IDR 110.00	IDR 110.00	IDR 95.00	218.80K
2026-07-22	IDR 111.00	+27.59%	IDR 86.00	IDR 111.00	IDR 80.00	62.00K
2026-07-21	IDR 87.00	-3.33%	IDR 90.00	IDR 100.00	IDR 84.00	110.10K
2026-07-20	IDR 90.00	-8.16%	IDR 108.00	IDR 132.00	IDR 85.00	487.80K
2026-07-17	IDR 98.00	0.00%	IDR 98.00	IDR 102.00	IDR 87.00	321.70K
2026-07-16	IDR 98.00	+5.38%	IDR 93.00	IDR 124.00	IDR 93.00	369.90K
2026-07-15	IDR 93.00	+34.78%	IDR 59.00	IDR 93.00	IDR 59.00	280.10K
2026-07-14	IDR 69.00	-1.43%	IDR 68.00	IDR 71.00	IDR 68.00	40.50K
2026-07-13	IDR 70.00	-2.78%	IDR 70.00	IDR 70.00	IDR 70.00	100
2026-07-10	IDR 72.00	-1.37%	IDR 67.00	IDR 83.00	IDR 67.00	2.30K
2026-07-09	IDR 73.00	0.00%	IDR 63.00	IDR 75.00	IDR 63.00	500
2026-07-08	IDR 73.00	+4.29%	IDR 70.00	IDR 89.00	IDR 70.00	9.20K
2026-07-07	IDR 70.00	-4.11%	IDR 73.00	IDR 73.00	IDR 70.00	200
2026-07-06	IDR 73.00	-6.41%	IDR 67.00	IDR 80.00	IDR 67.00	11.30K
2026-07-03	IDR 78.00	-13.33%	IDR 88.00	IDR 90.00	IDR 78.00	22.60K
2026-07-02	IDR 90.00	+2.27%	IDR 88.00	IDR 90.00	IDR 88.00	200
2026-07-01	IDR 88.00	-10.20%	IDR 100.00	IDR 100.00	IDR 84.00	26.10K
2026-06-30	IDR 98.00	+4.26%	IDR 93.00	IDR 101.00	IDR 93.00	5.30K
2026-06-29	IDR 94.00	+9.30%	IDR 95.00	IDR 95.00	IDR 74.00	81.70K
2026-06-26	IDR 86.00	-4.44%	IDR 100.00	IDR 100.00	IDR 78.00	3.80K
2026-06-25	IDR 90.00	+20.00%	IDR 64.00	IDR 92.00	IDR 64.00	37.50K
2026-06-24	IDR 75.00	+1.35%	IDR 63.00	IDR 84.00	IDR 63.00	700
2026-06-23	IDR 74.00	-5.13%	IDR 67.00	IDR 92.00	IDR 67.00	80.30K
2026-06-22	IDR 78.00	0.00%	IDR 72.00	IDR 81.00	IDR 72.00	7.80K
2026-06-19	IDR 78.00	-2.50%	IDR 78.00	IDR 81.00	IDR 75.00	3.30K
2026-06-18	IDR 80.00	-5.88%	IDR 80.00	IDR 80.00	IDR 80.00	100
2026-06-17	IDR 85.00	-6.59%	IDR 101.00	IDR 101.00	IDR 78.00	24.20K
2026-06-15	IDR 91.00	+16.67%	IDR 67.00	IDR 92.00	IDR 67.00	20.50K
2026-06-12	IDR 78.00	-3.70%	IDR 70.00	IDR 94.00	IDR 70.00	17.70K
2026-06-11	IDR 81.00	-10.00%	IDR 90.00	IDR 90.00	IDR 81.00	7.30K
2026-06-10	IDR 90.00	+30.43%	IDR 69.00	IDR 93.00	IDR 64.00	76.90K
2026-06-09	IDR 69.00	-2.82%	IDR 61.00	IDR 92.00	IDR 61.00	15.70K
2026-06-08	IDR 71.00	-6.58%	IDR 71.00	IDR 95.00	IDR 66.00	50.40K
2026-06-05	IDR 76.00	-8.43%	IDR 71.00	IDR 83.00	IDR 71.00	16.00K
2026-06-04	IDR 83.00	-14.43%	IDR 85.00	IDR 92.00	IDR 83.00	18.70K
2026-06-03	IDR 97.00	+4.30%	IDR 81.00	IDR 97.00	IDR 81.00	5.30K
2026-06-02	IDR 93.00	-14.68%	IDR 119.00	IDR 119.00	IDR 93.00	58.60K
2026-05-29	IDR 109.00	+13.54%	IDR 88.00	IDR 118.00	IDR 83.00	20.40K
2026-05-26	IDR 96.00	-11.11%	IDR 96.00	IDR 112.00	IDR 93.00	22.20K
2026-05-25	IDR 108.00	+14.89%	IDR 94.00	IDR 109.00	IDR 85.00	124.60K
2026-05-22	IDR 94.00	-14.55%	IDR 110.00	IDR 118.00	IDR 94.00	50.70K
2026-05-21	IDR 110.00	-5.98%	IDR 127.00	IDR 130.00	IDR 100.00	99.70K