Efek Terdaftar

DIAMOND CITRA PROPERTINDO Tbk, PT

Security name
DIAMOND CITRA PROPERTINDO Tbk
Issuer
DIAMOND CITRA PROPERTINDO Tbk, PT
ISIN Code
ID1000154503
Short Code
DADA
Type
Saham Biasa
Listing Date
14 Februari 2020
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
2,147,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
7,177,000,382 (Total)
As of 18 May 2021
29.92% Scripless = 2,147,000,382.000
Local Percentage
15.40%
Foreign Percentage
14.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 198 191 191 185,178 3,599,794,600 2,135
27 May 2020 0 193 181 181 206,387 3,907,962,200 2,533
28 May 2020 0 190 174 183 208,125 3,764,058,500 2,271
29 May 2020 0 183 172 172 223,562 3,946,398,800 1,788
02 Jun 2020 0 172 165 166 199,360 3,331,901,700 2,021
03 Jun 2020 0 167 158 158 223,842 3,639,966,400 1,439
04 Jun 2020 0 158 148 150 225,060 3,401,286,300 1,668
05 Jun 2020 0 152 142 144 269,752 3,947,673,000 2,220
08 Jun 2020 0 148 142 147 265,924 3,896,724,300 2,286
09 Jun 2020 0 148 144 148 262,375 3,831,251,100 1,910
10 Jun 2020 0 186 147 185 1,016,533 16,473,468,900 10,327
11 Jun 2020 0 188 173 173 603,633 10,661,513,100 5,213
12 Jun 2020 0 167 161 161 388,296 6,288,847,500 1,351
15 Jun 2020 0 167 150 153 427,613 6,719,861,500 3,699
16 Jun 2020 0 153 146 148 310,272 4,614,407,500 2,748
17 Jun 2020 0 153 144 146 320,230 4,767,978,400 3,042
18 Jun 2020 0 150 142 144 279,357 4,091,580,500 3,010
19 Jun 2020 0 144 134 134 478,283 6,526,356,300 2,877
22 Jun 2020 0 136 125 129 367,088 4,730,173,100 3,144
23 Jun 2020 0 129 120 123 237,088 2,946,149,200 1,788
24 Jun 2020 0 125 118 120 131,760 1,613,491,500 1,098
25 Jun 2020 0 128 119 121 514,033 6,326,877,100 3,759
26 Jun 2020 0 121 113 113 457,540 5,251,921,900 2,922
29 Jun 2020 0 114 106 108 296,940 3,210,193,900 2,079
30 Jun 2020 0 115 105 107 480,872 5,287,353,000 3,324
01 Jul 2020 0 110 102 104 427,032 4,501,682,700 2,573
02 Jul 2020 0 106 99 101 361,227 3,677,662,800 1,653
03 Jul 2020 0 105 98 105 319,902 3,299,620,400 1,287
06 Jul 2020 0 110 105 106 490,670 5,240,867,000 2,203
07 Jul 2020 0 108 100 102 398,340 4,202,550,100 1,888
08 Jul 2020 0 107 101 102 414,174 4,292,272,900 1,863
09 Jul 2020 0 104 98 98 474,599 4,780,088,300 2,017
10 Jul 2020 0 100 92 92 763,798 7,258,004,200 2,830
13 Jul 2020 0 93 88 88 582,007 5,225,562,200 1,973
14 Jul 2020 0 109 86 104 2,559,556 25,356,397,200 11,785
15 Jul 2020 0 110 97 106 2,312,473 23,497,208,800 7,916
16 Jul 2020 0 106 99 99 782,083 7,953,180,700 2,361
17 Jul 2020 0 102 96 96 515,113 5,132,195,700 2,136
20 Jul 2020 0 103 93 96 990,609 9,799,858,800 3,627
21 Jul 2020 0 99 94 95 1,002,197 9,676,777,500 3,950
22 Jul 2020 0 101 92 93 1,142,382 10,947,825,900 4,685
23 Jul 2020 0 97 88 88 1,204,965 11,005,300,600 4,376
24 Jul 2020 0 89 83 84 1,087,923 9,380,603,300 5,554
27 Jul 2020 0 90 82 83 1,404,972 11,947,168,300 5,166
28 Jul 2020 0 85 82 83 948,316 7,924,707,900 3,531
29 Jul 2020 0 87 81 82 935,876 7,851,733,200 3,060
30 Jul 2020 0 82 77 78 584,071 4,664,358,600 2,258
03 Aug 2020 0 82 74 74 835,139 6,576,196,500 3,020
04 Aug 2020 0 77 71 75 974,078 7,326,058,800 2,655
05 Aug 2020 0 76 71 72 602,075 4,412,712,000 2,155
06 Aug 2020 0 75 71 73 614,344 4,489,957,200 2,283
07 Aug 2020 0 75 71 72 504,593 3,665,050,000 1,897
10 Aug 2020 0 82 71 80 1,315,256 10,034,163,400 4,036
11 Aug 2020 0 84 79 81 729,976 5,951,134,900 2,703
12 Aug 2020 0 85 78 81 470,951 3,847,397,600 1,597
13 Aug 2020 0 83 78 79 566,167 4,579,686,200 1,873
14 Aug 2020 0 80 77 77 522,153 4,114,864,200 1,827
18 Aug 2020 0 80 76 76 578,920 4,508,637,300 1,586
19 Aug 2020 0 76 74 75 592,926 4,476,993,600 2,075
24 Aug 2020 0 80 71 75 854,550 6,410,999,600 2,226
25 Aug 2020 0 76 72 74 407,571 3,027,496,300 1,307
26 Aug 2020 0 74 71 73 572,802 4,131,386,900 1,845
27 Aug 2020 0 73 69 73 675,876 4,817,923,900 2,096
28 Aug 2020 0 73 69 70 495,056 3,519,978,800 1,510
31 Aug 2020 0 71 66 71 476,773 3,310,437,000 1,614
01 Sep 2020 0 74 69 70 492,896 3,502,290,600 1,824
02 Sep 2020 0 70 67 69 433,833 2,982,213,700 1,550
03 Sep 2020 0 70 66 67 327,867 2,225,523,300 1,557
04 Sep 2020 0 68 65 66 324,911 2,178,217,900 817
07 Sep 2020 0 67 62 65 357,741 2,335,255,500 1,049
08 Sep 2020 0 65 62 65 69,665 449,573,700 231
09 Sep 2020 0 65 62 63 270,598 1,708,622,000 541
10 Sep 2020 0 63 59 59 63,357 379,248,700 226
11 Sep 2020 0 59 55 55 202,073 1,131,909,900 798
14 Sep 2020 0 57 52 53 236,695 1,249,198,500 774
15 Sep 2020 0 60 52 56 510,600 2,868,618,800 2,049
16 Sep 2020 0 59 53 54 327,267 1,824,814,600 1,797
17 Sep 2020 0 54 51 51 119,869 620,874,200 730
18 Sep 2020 0 59 50 54 567,643 3,158,307,200 1,995
21 Sep 2020 0 55 51 53 113,925 600,204,700 709
22 Sep 2020 0 53 51 52 52,044 269,688,700 401
23 Sep 2020 0 53 50 52 96,118 491,032,900 433
24 Sep 2020 0 52 50 51 130,072 652,429,100 716
25 Sep 2020 0 52 50 52 41,172 208,658,900 218
28 Sep 2020 0 53 50 51 74,058 373,354,900 383
29 Sep 2020 0 52 50 51 36,462 186,020,200 211
30 Sep 2020 0 59 51 59 617,954 3,442,790,400 2,278
01 Oct 2020 0 69 55 57 2,350,869 14,784,666,800 7,928
02 Oct 2020 0 60 54 55 749,948 4,195,592,500 2,952
05 Oct 2020 0 57 53 54 175,267 956,047,300 832
06 Oct 2020 0 55 53 55 193,680 1,039,233,800 641
07 Oct 2020 0 57 54 55 391,517 2,170,543,700 1,285
08 Oct 2020 0 56 52 54 237,726 1,262,829,000 880
09 Oct 2020 0 54 51 53 73,583 388,938,000 417
12 Oct 2020 0 55 51 52 232,860 1,239,842,900 523
13 Oct 2020 0 54 51 52 199,333 1,028,474,500 721
14 Oct 2020 0 52 50 51 119,093 607,393,600 631
15 Oct 2020 0 54 50 52 169,635 886,258,400 527
16 Oct 2020 0 53 51 52 107,332 552,289,500 299
19 Oct 2020 0 53 51 52 91,861 475,326,600 395
20 Oct 2020 0 53 51 52 27,181 139,080,400 230
21 Oct 2020 0 52 50 51 170,945 866,350,600 516
22 Oct 2020 0 51 50 50 83,640 420,234,200 306
23 Oct 2020 0 51 50 51 90,131 450,958,400 407
26 Oct 2020 0 51 50 50 53,676 269,000,000 276
27 Oct 2020 0 50 50 50 41,424 207,120,000 170
02 Nov 2020 0 50 50 50 42,885 214,425,000 146
03 Nov 2020 0 50 50 50 4,245 21,225,000 48
04 Nov 2020 0 50 50 50 28,917 144,585,000 187
05 Nov 2020 0 50 50 50 60,752 303,760,000 249
06 Nov 2020 0 52 50 51 369,140 1,865,339,800 1,205
09 Nov 2020 0 54 50 52 334,729 1,739,174,000 1,296
10 Nov 2020 0 54 52 52 105,161 554,476,800 543
11 Nov 2020 0 53 50 51 79,018 408,836,400 524
12 Nov 2020 0 51 50 51 45,767 231,084,300 215
13 Nov 2020 0 51 50 50 62,014 310,386,600 209
16 Nov 2020 0 51 50 50 33,368 167,132,000 124
17 Nov 2020 0 53 50 50 326,584 1,673,723,000 1,360
18 Nov 2020 0 52 50 51 60,457 306,522,300 353
19 Nov 2020 0 56 50 54 699,437 3,740,021,000 2,834
20 Nov 2020 0 58 54 58 407,075 2,276,053,700 1,922
23 Nov 2020 0 62 56 62 431,807 2,597,740,200 2,262
24 Nov 2020 0 62 58 60 370,680 2,201,192,400 1,889
25 Nov 2020 0 74 60 70 1,068,849 7,272,426,300 4,262
26 Nov 2020 0 70 66 67 273,667 1,823,888,300 1,272
27 Nov 2020 0 70 63 63 166,198 1,089,324,500 724
30 Nov 2020 0 60 59 59 34,370 202,964,900 192
01 Dec 2020 0 55 55 55 60,491 332,700,500 222
02 Dec 2020 0 54 52 52 230,537 1,200,587,800 1,047
03 Dec 2020 0 54 50 52 240,101 1,238,262,700 1,208
04 Dec 2020 0 55 51 52 249,351 1,316,707,400 952
07 Dec 2020 0 54 51 53 192,257 1,013,079,400 1,205
08 Dec 2020 0 54 51 53 192,545 1,003,656,800 1,348
10 Dec 2020 0 53 50 52 286,912 1,469,637,600 867
11 Dec 2020 0 52 50 50 126,457 641,506,000 424
14 Dec 2020 0 52 50 51 145,100 740,125,200 780
15 Dec 2020 0 55 50 55 520,184 2,754,589,300 2,348
16 Dec 2020 0 59 53 54 702,994 3,967,431,600 3,609
17 Dec 2020 0 56 51 52 333,233 1,755,434,800 1,918
18 Dec 2020 0 53 51 53 134,066 699,060,600 779
21 Dec 2020 0 54 52 53 164,250 866,777,900 810
22 Dec 2020 0 55 50 53 505,117 2,657,556,000 1,354
23 Dec 2020 0 53 50 52 513,610 2,650,813,300 1,480
28 Dec 2020 0 55 51 51 343,250 1,787,795,600 1,214
29 Dec 2020 0 58 51 52 860,298 4,641,054,500 2,436
30 Dec 2020 0 55 51 52 422,457 2,228,462,600 1,254
04 Jan 2021 0 54 51 53 279,889 1,478,578,500 1,112
05 Jan 2021 0 55 52 53 260,814 1,383,798,700 1,400
06 Jan 2021 0 56 52 53 573,791 3,064,904,300 1,617
07 Jan 2021 0 54 52 53 223,030 1,177,205,600 1,167
08 Jan 2021 0 53 51 52 301,814 1,563,608,600 1,032
11 Jan 2021 0 53 51 52 166,432 856,174,000 572
12 Jan 2021 0 52 50 51 318,464 1,608,562,500 1,274
13 Jan 2021 0 53 50 51 483,989 2,507,201,500 1,497
14 Jan 2021 0 52 50 51 72,842 369,796,900 432
15 Jan 2021 0 51 50 50 137,516 689,224,900 586
18 Jan 2021 0 51 50 50 173,508 872,912,800 587
19 Jan 2021 0 51 50 51 187,764 941,441,500 787
20 Jan 2021 0 51 50 50 66,300 331,554,500 451
21 Jan 2021 0 50 50 50 19,163 95,815,000 97
22 Jan 2021 0 50 50 50 3,327 16,635,000 63
25 Jan 2021 0 50 50 50 1,996 9,980,000 44
26 Jan 2021 0 50 50 50 1,411 7,055,000 18
27 Jan 2021 0 50 50 50 1,832 9,160,000 43
28 Jan 2021 0 50 50 50 1,431 7,155,000 26
29 Jan 2021 0 50 50 50 611 3,055,000 17
01 Feb 2021 0 50 50 50 6,028 30,140,000 172
02 Feb 2021 0 50 50 50 3,740 18,700,000 172
03 Feb 2021 0 50 50 50 19,352 96,760,000 258
04 Feb 2021 0 50 50 50 18,566 92,830,000 338
05 Feb 2021 0 50 50 50 5,549 27,745,000 124
08 Feb 2021 0 50 50 50 3,201 16,005,000 66
09 Feb 2021 0 50 50 50 32,283 161,415,000 131
10 Feb 2021 0 50 50 50 7,022 35,110,000 33
11 Feb 2021 0 50 50 50 60,434 302,170,000 350
15 Feb 2021 0 50 50 50 75,207 376,035,000 479
16 Feb 2021 0 50 50 50 29,239 146,195,000 222
17 Feb 2021 0 50 50 50 47,117 235,585,000 374
18 Feb 2021 0 50 50 50 22,718 113,590,000 123
19 Feb 2021 0 50 50 50 77,174 385,870,000 305
22 Feb 2021 0 50 50 50 27,226 136,130,000 261
24 Feb 2021 0 50 50 50 2,096 10,480,000 45
25 Feb 2021 0 50 50 50 78,297 391,485,000 185
26 Feb 2021 0 50 50 50 15,808 79,040,000 103
01 Mar 2021 0 50 50 50 8,912 44,560,000 48
02 Mar 2021 0 50 50 50 12,060 60,300,000 186
03 Mar 2021 0 50 50 50 117,838 589,190,000 763
04 Mar 2021 0 55 50 54 1,383,734 7,172,021,100 4,975
05 Mar 2021 0 72 54 72 5,956,427 41,053,593,700 15,320
08 Mar 2021 0 85 67 67 2,186,482 16,628,090,800 8,328
09 Mar 2021 0 63 63 63 24,834 156,454,200 376
10 Mar 2021 0 59 59 59 33,417 197,160,300 360
12 Mar 2021 0 61 55 55 5,416,106 30,521,340,900 15,165
15 Mar 2021 0 57 52 54 1,134,493 6,205,106,000 4,975
16 Mar 2021 0 55 52 53 505,061 2,677,489,000 2,138
17 Mar 2021 0 53 50 51 519,124 2,657,345,300 1,945
18 Mar 2021 0 55 50 52 1,332,470 6,990,053,200 3,570
19 Mar 2021 0 53 50 51 854,601 4,387,477,400 3,640
22 Mar 2021 0 52 50 51 802,097 4,078,047,800 4,196
23 Mar 2021 0 51 50 50 896,336 4,484,116,200 2,334
24 Mar 2021 0 50 50 50 114,294 571,470,000 615
25 Mar 2021 0 50 50 50 59,522 297,610,000 332
26 Mar 2021 0 50 50 50 51,449 257,245,000 296
29 Mar 2021 0 50 50 50 12,509 62,545,000 184
30 Mar 2021 0 50 50 50 10,236 51,180,000 121
31 Mar 2021 0 50 50 50 8,465 42,325,000 82
01 Apr 2021 0 50 50 50 76,024 380,120,000 331
05 Apr 2021 0 50 50 50 120,079 600,395,000 426
06 Apr 2021 0 50 50 50 47,373 236,865,000 354
07 Apr 2021 0 50 50 50 32,428 162,140,000 1,614
08 Apr 2021 0 50 50 50 48,544 242,720,000 431
09 Apr 2021 0 50 50 50 31,600 158,000,000 283
12 Apr 2021 0 50 50 50 60,702 303,510,000 349
13 Apr 2021 0 50 50 50 2,486 12,430,000 57
14 Apr 2021 0 50 50 50 27,279 136,395,000 322
15 Apr 2021 0 50 50 50 55,512 277,560,000 487
16 Apr 2021 0 50 50 50 5,976 29,880,000 298
19 Apr 2021 0 50 50 50 21,695 108,475,000 168
20 Apr 2021 0 50 50 50 66,696 333,480,000 137
21 Apr 2021 0 50 50 50 6,973 34,865,000 71
22 Apr 2021 0 50 50 50 12,338 61,690,000 104
23 Apr 2021 0 50 50 50 21,401 107,005,000 457
26 Apr 2021 0 50 50 50 52,632 263,160,000 243
27 Apr 2021 0 50 50 50 27,889 139,445,000 213
28 Apr 2021 0 50 50 50 1,201 6,005,000 44
29 Apr 2021 0 50 50 50 7,496 37,480,000 132
30 Apr 2021 0 50 50 50 34,571 172,855,000 264
03 May 2021 0 50 50 50 53,813 269,065,000 184
04 May 2021 0 50 50 50 32,843 164,215,000 224
05 May 2021 0 50 50 50 7,703 38,515,000 97
06 May 2021 0 50 50 50 1,191 5,955,000 34
07 May 2021 0 50 50 50 2,447 12,235,000 35
10 May 2021 0 54 50 51 2,179,004 11,114,255,100 7,016
11 May 2021 0 53 50 51 889,623 4,530,886,700 3,233
17 May 2021 0 51 50 50 421,395 2,111,176,600 1,004
18 May 2021 0 50 50 50 57,041 285,205,000 624

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active