IDX · DADA · stock
PT Diamond Citra Propertindo Tbk (DADA) stock price history
Every IDX trading session of PT Diamond Citra Propertindo Tbk from Feb 14, 2020 to Sep 28, 2026: 1,594 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DADA adjusted close, 2020 to 2026
- IDR 395.23
- All time high, 2020
- IDR 240.00
- 52 week high, IDR 43.00 low
- 1,594
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
DADA key facts
- PT Diamond Citra Propertindo Tbk (DADA) closed at IDR 43.00 on Sep 28, 2026 on IDX.
- DADA's all time high close is IDR 395.23, set on Mar 31, 2020; its all time low close is IDR 3.99 on Mar 28, 2024.
- DADA's 52 week range is IDR 43.00 to IDR 240.00.
- DADA returned -68.1% over the year to Sep 28, 2026 and -13.8% over five years.
- Since Feb 14, 2020 DADA returned -75%, -18.9% a year compounded.
- DADA's deepest drawdown was -99.0% from Mar 31, 2020 to Mar 28, 2024.
- DataCedar holds 1,594 daily sessions of DADA history from Feb 14, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DADA price chart, 2020 to 2026
DADA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | -14.0% |
| 6 months | -14.0% |
| Year to date | -14.0% |
| 1 year | -68.1% |
| 3 years | -13.8% |
| 5 years | -13.8% |
| 10 years | n/a |
| Since Feb 14, 2020 | -75.1% |
| Compound annual growth, 6.6 years | -18.9% |
DADA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 395.23 on Mar 31, 2020
- All time low close
- IDR 3.99 on Mar 28, 2024
- 52 week high
- IDR 240.00 on Oct 10, 2025
- 52 week low
- IDR 43.00 on Sep 28, 2026
- Deepest drawdown
- -99.0% from Mar 31, 2020 to Mar 28, 2024, not yet recovered
- Best single session
- +34.8% on Mar 2, 2020
- Worst single session
- -20.0% on Mar 28, 2024
- Volatility, 1 year annualised
- 64.2%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2025, +526%
- Worst calendar year
- 2023, -82%
DADA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 14, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 50.00 | IDR 71.00 | IDR 43.00 | IDR 43.00 | -14.0% | 22.2B | 178 |
| 2025 | IDR 7.98 | IDR 240.00 | IDR 5.99 | IDR 50.00 | +526.2% | 19.1B | 236 |
| 2024 | IDR 7.98 | IDR 12.97 | IDR 3.99 | IDR 7.98 | -11.1% | 3.1B | 237 |
| 2023 | IDR 49.90 | IDR 49.90 | IDR 8.98 | IDR 8.98 | -82.0% | 43.1M | 239 |
| 2022 | IDR 49.90 | IDR 50.90 | IDR 49.90 | IDR 49.90 | 0.0% | 44.3M | 246 |
| 2021 | IDR 52.90 | IDR 84.83 | IDR 49.90 | IDR 49.90 | -3.8% | 6.4B | 247 |
| 2020 | IDR 172.66 | IDR 427.17 | IDR 49.90 | IDR 51.90 | n/a | 7.3B | 211 |
DADA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 43.00 | -14.0% |
| August 2026 | IDR 50.00 | 0.0% |
| July 2026 | IDR 50.00 | 0.0% |
| June 2026 | IDR 50.00 | 0.0% |
| May 2026 | IDR 50.00 | 0.0% |
| April 2026 | IDR 50.00 | 0.0% |
| March 2026 | IDR 50.00 | 0.0% |
| February 2026 | IDR 50.00 | 0.0% |
| January 2026 | IDR 50.00 | 0.0% |
| December 2025 | IDR 50.00 | 0.0% |
| November 2025 | IDR 50.00 | 0.0% |
| October 2025 | IDR 50.00 | -62.7% |
About the DADA data
Daily bars. 1,594 sessions from Feb 14, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 14, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DADA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DADA share price history
