Ciptadana Asset Management REIT (XCID)

XCID
🏛️ インドネシア →
65.00
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 56.00 59.00 56.00 58.00 0.1M
2024-12-27 59.00 59.00 54.00 57.00 0.1M
2024-12-24 59.00 59.00 57.00 58.00 0.1M
2024-12-23 57.00 60.00 55.00 59.00 0.0M
2024-12-19 58.00 58.00 56.00 56.00 0.1M
2024-12-18 58.00 58.00 58.00 58.00 0.0M
2024-12-17 57.00 59.00 57.00 58.00 0.0M
2024-12-16 58.00 60.00 57.00 58.00 0.0M
2024-12-13 58.00 60.00 57.00 60.00 0.1M
2024-12-12 58.00 60.00 58.00 58.00 0.1M
2024-12-11 58.00 59.00 58.00 59.00 0.0M
2024-12-10 59.00 60.00 58.00 59.00 0.1M
2024-12-09 60.00 60.00 59.00 59.00 0.1M
2024-12-06 59.00 60.00 59.00 59.00 0.0M
2024-12-05 57.00 60.00 57.00 59.00 0.0M
2024-12-03 57.00 60.00 57.00 59.00 0.0M
2024-12-02 57.00 59.00 57.00 59.00 0.0M
2024-11-29 60.00 61.00 57.00 57.00 0.0M
2024-11-28 58.00 58.00 58.00 58.00 0.0M
2024-11-26 57.00 59.00 57.00 58.00 0.0M
2024-11-25 58.00 59.00 57.00 59.00 0.0M
2024-11-22 59.00 59.00 57.00 58.00 0.0M
2024-11-21 57.00 59.00 57.00 59.00 0.0M
2024-11-20 59.00 59.00 59.00 59.00 0.0M
2024-11-19 57.00 59.00 57.00 59.00 0.0M
2024-11-18 56.00 59.00 56.00 58.00 0.0M
2024-11-15 56.00 59.00 56.00 59.00 0.0M
2024-11-14 56.00 56.00 56.00 56.00 0.0M
2024-11-13 56.00 56.00 54.00 54.00 0.0M
2024-11-12 56.00 60.00 56.00 57.00 0.0M
2024-11-11 57.00 59.00 55.00 56.00 0.0M
2024-11-08 56.00 59.00 56.00 59.00 0.0M
2024-11-07 59.00 60.00 56.00 56.00 0.0M
2024-11-06 60.00 60.00 58.00 59.00 0.0M
2024-11-05 60.00 60.00 60.00 60.00 0.0M
2024-11-04 62.00 63.00 59.00 59.00 0.0M
2024-11-01 61.00 61.00 60.00 60.00 0.0M
2024-10-31 59.00 60.00 55.00 60.00 0.1M
2024-10-30 59.00 59.00 59.00 59.00 0.0M
2024-10-29 58.00 59.00 57.00 57.00 0.0M
2024-10-28 59.00 59.00 58.00 58.00 0.0M
2024-10-25 57.00 59.00 57.00 59.00 0.0M
2024-10-24 58.00 59.00 58.00 59.00 0.0M
2024-10-23 57.00 60.00 57.00 57.00 0.0M
2024-10-22 58.00 60.00 57.00 57.00 0.0M
2024-10-21 58.00 58.00 57.00 58.00 0.0M
2024-10-18 58.00 58.00 57.00 57.00 0.0M
2024-10-17 57.00 58.00 57.00 58.00 0.0M
2024-10-16 57.00 60.00 57.00 60.00 0.0M
2024-10-15 57.00 58.00 57.00 58.00 0.0M
2024-10-14 55.00 57.00 55.00 56.00 0.0M
2024-10-11 55.00 55.00 55.00 55.00 0.0M
2024-10-10 57.00 57.00 57.00 57.00 0.0M
2024-10-09 59.00 59.00 56.00 56.00 0.0M
2024-10-08 58.00 58.00 55.00 56.00 0.0M
2024-10-07 57.00 58.00 56.00 58.00 0.0M
2024-10-04 59.00 59.00 59.00 59.00 0.0M
2024-10-03 59.00 61.00 58.00 59.00 0.0M
2024-10-02 61.00 61.00 57.00 59.00 0.0M
2024-10-01 59.00 60.00 57.00 58.00 0.0M
2024-09-30 57.00 60.00 57.00 60.00 0.1M
2024-09-27 57.00 57.00 57.00 57.00 0.0M
2024-09-26 56.00 59.00 56.00 56.00 0.0M
2024-09-25 58.00 58.00 56.00 56.00 0.0M
2024-09-24 59.00 59.00 55.00 57.00 0.0M
2024-09-23 56.00 57.00 55.00 57.00 0.0M
2024-09-20 58.00 58.00 57.00 57.00 0.0M
2024-09-19 57.00 57.00 56.00 56.00 0.0M
2024-09-18 58.00 58.00 57.00 57.00 0.0M
2024-09-17 57.00 57.00 57.00 57.00 0.0M
2024-09-13 58.00 58.00 57.00 57.00 0.0M
2024-09-12 56.00 57.00 56.00 57.00 0.0M
2024-09-11 59.00 59.00 57.00 57.00 0.0M
2024-09-10 59.00 59.00 57.00 57.00 0.0M
2024-09-09 59.00 59.00 57.00 58.00 0.0M
2024-09-06 58.00 59.00 56.00 59.00 0.0M
2024-09-05 59.00 60.00 58.00 58.00 0.0M
2024-09-03 60.00 60.00 56.00 57.00 0.0M
2024-09-02 60.00 60.00 59.00 59.00 0.0M
2024-08-30 59.00 60.00 57.00 60.00 0.1M
2024-08-28 59.00 59.00 58.00 59.00 0.0M
2024-08-27 59.00 60.00 59.00 59.00 0.0M
2024-08-26 60.00 60.00 59.00 59.00 0.0M
2024-08-23 59.00 61.00 57.00 61.00 0.0M
2024-08-22 58.00 59.00 58.00 58.00 0.0M
2024-08-21 58.00 59.00 56.00 59.00 0.1M
2024-08-20 58.00 58.00 58.00 58.00 0.0M
2024-08-19 58.00 58.00 57.00 58.00 0.0M
2024-08-16 59.00 59.00 58.00 58.00 0.0M
2024-08-15 57.00 60.00 57.00 58.00 0.0M
2024-08-14 58.00 58.00 57.00 57.00 0.0M
2024-08-13 58.00 58.00 58.00 58.00 0.0M
2024-08-12 58.00 59.00 58.00 59.00 0.0M
2024-08-09 59.00 59.00 58.00 58.00 0.0M
2024-08-08 57.00 60.00 57.00 58.00 0.0M
2024-08-07 58.00 62.00 56.00 60.00 0.0M
2024-08-06 67.00 77.00 54.00 58.00 0.0M
2024-08-05 62.00 64.00 58.00 61.00 0.1M
2024-08-02 60.00 62.00 58.00 62.00 0.1M
2024-08-01 51.00 62.00 51.00 60.00 0.1M
2024-07-31 59.00 62.00 59.00 59.00 0.2M
2024-07-30 59.00 60.00 58.00 60.00 0.0M
2024-07-29 57.00 59.00 57.00 59.00 0.0M
2024-07-26 58.00 58.00 56.00 57.00 0.0M
2024-07-25 57.00 58.00 56.00 58.00 0.0M
2024-07-24 56.00 59.00 56.00 58.00 0.1M
2024-07-23 58.00 60.00 56.00 60.00 0.1M
2024-07-22 58.00 58.00 56.00 57.00 0.1M
2024-07-19 58.00 58.00 56.00 58.00 0.1M
2024-07-18 58.00 58.00 57.00 57.00 0.0M
2024-07-17 56.00 58.00 56.00 56.00 0.0M
2024-07-16 58.00 58.00 56.00 57.00 0.1M
2024-07-15 58.00 58.00 56.00 58.00 0.0M
2024-07-12 56.00 59.00 56.00 57.00 0.1M
2024-07-11 55.00 58.00 55.00 57.00 0.0M
2024-07-10 58.00 58.00 56.00 58.00 0.0M
2024-07-09 56.00 58.00 56.00 58.00 0.0M
2024-07-08 56.00 58.00 56.00 56.00 0.1M
2024-07-05 57.00 59.00 56.00 56.00 0.1M
2024-07-04 57.00 58.00 56.00 58.00 0.0M
2024-07-03 55.00 58.00 55.00 58.00 0.0M
2024-07-02 58.00 58.00 56.00 58.00 0.0M
2024-07-01 53.00 59.00 53.00 56.00 0.0M
2024-06-28 58.00 59.00 53.00 59.00 0.2M
2024-06-27 60.00 60.00 53.00 54.00 0.0M
2024-06-26 80.00 81.00 53.00 53.00 0.9M
2024-06-25 60.00 81.00 60.00 81.00 0.0M
2024-06-24 60.00 62.00 60.00 62.00 0.0M
2024-06-21 60.00 65.00 60.00 64.00 0.0M
2024-06-20 61.00 65.00 60.00 60.00 0.0M
2024-06-19 61.00 61.00 58.00 60.00 0.0M
2024-06-14 62.00 62.00 61.00 61.00 0.0M
2024-06-13 59.00 69.00 57.00 61.00 0.0M
2024-06-12 59.00 68.00 59.00 60.00 0.0M
2024-06-11 58.00 60.00 58.00 58.00 0.0M
2024-06-10 62.00 62.00 56.00 59.00 0.0M
2024-06-07 64.00 64.00 55.00 59.00 0.1M
2024-06-06 60.00 62.00 60.00 62.00 0.0M
2024-06-05 68.00 68.00 58.00 66.00 0.0M
2024-06-04 59.00 67.00 58.00 63.00 0.0M
2024-06-03 62.00 68.00 58.00 68.00 0.0M
2024-05-31 63.00 67.00 53.00 67.00 0.1M
2024-05-30 65.00 65.00 51.00 60.00 0.0M
2024-05-29 61.00 61.00 60.00 60.00 0.0M
2024-05-28 62.00 62.00 59.00 60.00 0.0M
2024-05-27 59.00 62.00 58.00 59.00 0.0M
2024-05-22 61.00 62.00 60.00 60.00 0.0M
2024-05-21 59.00 62.00 59.00 61.00 0.0M
2024-05-20 61.00 61.00 60.00 60.00 0.0M
2024-05-17 58.00 61.00 56.00 61.00 0.0M
2024-05-16 62.00 63.00 56.00 56.00 0.0M
2024-05-14 59.00 60.00 59.00 60.00 0.0M
2024-05-13 63.00 63.00 59.00 59.00 0.0M
2024-05-08 63.00 63.00 60.00 60.00 0.0M
2024-05-07 59.00 61.00 58.00 58.00 0.0M
2024-05-06 60.00 62.00 59.00 61.00 0.0M
2024-05-03 63.00 63.00 61.00 61.00 0.0M
2024-05-02 63.00 64.00 62.00 63.00 0.0M
2024-04-30 64.00 66.00 60.00 61.00 0.0M
2024-04-29 65.00 65.00 65.00 65.00 0.0M
2024-04-26 67.00 68.00 60.00 62.00 0.0M
2024-04-25 64.00 69.00 59.00 67.00 0.0M
2024-04-24 63.00 65.00 62.00 64.00 0.0M
2024-04-23 63.00 63.00 59.00 62.00 0.0M
2024-04-22 59.00 70.00 59.00 59.00 0.0M
2024-04-19 61.00 61.00 59.00 61.00 0.0M
2024-04-18 61.00 63.00 61.00 62.00 0.0M
2024-04-17 61.00 63.00 61.00 63.00 0.0M
2024-04-16 61.00 70.00 59.00 61.00 0.0M
2024-04-05 61.00 61.00 61.00 61.00 0.0M
2024-04-04 59.00 62.00 59.00 60.00 0.0M
2024-04-03 62.00 65.00 60.00 62.00 0.0M
2024-04-02 62.00 62.00 60.00 62.00 0.0M
2024-04-01 61.00 62.00 60.00 62.00 0.0M
2024-03-28 63.00 70.00 59.00 70.00 0.2M
2024-03-27 62.00 62.00 62.00 62.00 0.1M
2024-03-26 60.00 62.00 60.00 61.00 0.2M
2024-03-25 60.00 62.00 59.00 61.00 0.1M
2024-03-22 60.00 63.00 60.00 62.00 0.2M
2024-03-21 61.00 61.00 61.00 61.00 0.2M
2024-03-20 61.00 63.00 58.00 61.00 0.2M
2024-03-19 59.00 62.00 59.00 62.00 0.0M
2024-03-18 59.00 61.00 59.00 60.00 0.0M
2024-03-15 62.00 63.00 60.00 60.00 0.0M
2024-03-14 62.00 62.00 59.00 60.00 0.0M
2024-03-13 63.00 63.00 60.00 62.00 0.0M
2024-03-08 63.00 63.00 59.00 63.00 0.0M
2024-03-07 60.00 64.00 60.00 61.00 0.0M
2024-03-06 61.00 61.00 58.00 60.00 0.0M
2024-03-05 60.00 63.00 60.00 61.00 0.0M
2024-03-04 65.00 65.00 57.00 58.00 0.1M
2024-03-01 66.00 66.00 60.00 66.00 0.1M
2024-02-29 64.00 66.00 59.00 66.00 0.1M
2024-02-28 64.00 64.00 63.00 63.00 0.1M
2024-02-27 62.00 64.00 62.00 64.00 0.0M
2024-02-26 62.00 63.00 61.00 62.00 0.0M
2024-02-23 62.00 62.00 58.00 62.00 0.1M
2024-02-22 62.00 63.00 61.00 62.00 0.0M
2024-02-21 59.00 62.00 58.00 61.00 0.0M
2024-02-20 60.00 62.00 60.00 62.00 0.0M
2024-02-19 60.00 70.00 59.00 63.00 0.0M
2024-02-16 59.00 64.00 56.00 58.00 0.0M
2024-02-15 60.00 61.00 59.00 60.00 0.0M
2024-02-13 62.00 62.00 59.00 59.00 0.0M
2024-02-12 62.00 62.00 59.00 62.00 0.0M
2024-02-07 64.00 64.00 63.00 63.00 0.0M
2024-02-06 61.00 64.00 60.00 64.00 0.0M
2024-02-05 62.00 71.00 55.00 67.00 0.0M
2024-02-02 61.00 62.00 60.00 62.00 0.0M
2024-02-01 69.00 70.00 55.00 61.00 0.0M
2024-01-31 60.00 70.00 55.00 70.00 0.1M
2024-01-30 58.00 64.00 58.00 64.00 0.0M
2024-01-29 58.00 58.00 58.00 58.00 0.0M
2024-01-26 61.00 61.00 58.00 58.00 0.0M
2024-01-25 61.00 62.00 56.00 58.00 0.0M
2024-01-24 62.00 63.00 61.00 61.00 0.0M
2024-01-23 63.00 63.00 61.00 61.00 0.0M
2024-01-22 60.00 62.00 60.00 61.00 0.0M
2024-01-19 61.00 67.00 55.00 65.00 0.0M
2024-01-18 59.00 61.00 59.00 61.00 0.0M
2024-01-17 63.00 63.00 55.00 60.00 0.0M
2024-01-16 64.00 64.00 59.00 63.00 0.0M
2024-01-15 65.00 65.00 65.00 65.00 0.0M
2024-01-12 62.00 69.00 60.00 66.00 0.0M
2024-01-11 64.00 64.00 60.00 62.00 0.0M
2024-01-10 64.00 64.00 61.00 61.00 0.0M
2024-01-09 61.00 64.00 55.00 64.00 0.0M
2024-01-08 67.00 67.00 61.00 64.00 0.0M
2024-01-05 63.00 63.00 63.00 63.00 0.0M
2024-01-04 60.00 63.00 60.00 63.00 0.0M
2024-01-03 64.00 64.00 63.00 63.00 0.0M
2024-01-02 68.00 68.00 60.00 60.00 0.0M