PT Dafam Property Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 84.000 | 87.000 | 83.000 | 84.000 | 84.000 | 13,104,100 |
| 2026-07-27 | 84.000 | 86.000 | 83.000 | 84.000 | 84.000 | 7,194,900 |
| 2026-07-24 | 86.000 | 87.000 | 83.000 | 84.000 | 84.000 | 7,138,700 |
| 2026-07-23 | 87.000 | 88.000 | 85.000 | 86.000 | 86.000 | 12,392,200 |
| 2026-07-22 | 86.000 | 88.000 | 84.000 | 86.000 | 86.000 | 19,792,000 |
| 2026-07-21 | 95.000 | 103.00 | 84.000 | 85.000 | 85.000 | 307,993,700 |
| 2026-07-20 | 82.000 | 83.000 | 81.000 | 83.000 | 83.000 | 3,416,500 |
| 2026-07-17 | 83.000 | 86.000 | 82.000 | 82.000 | 82.000 | 9,308,600 |
| 2026-07-16 | 84.000 | 84.000 | 82.000 | 83.000 | 83.000 | 2,606,000 |
| 2026-07-15 | 83.000 | 85.000 | 82.000 | 83.000 | 83.000 | 8,686,200 |
| 2026-07-14 | 82.000 | 86.000 | 80.000 | 82.000 | 82.000 | 9,461,700 |
| 2026-07-13 | 82.000 | 82.000 | 80.000 | 82.000 | 82.000 | 7,031,800 |
| 2026-07-10 | 80.000 | 87.000 | 80.000 | 82.000 | 82.000 | 19,702,800 |
| 2026-07-09 | 80.000 | 84.000 | 79.000 | 80.000 | 80.000 | 8,843,700 |
| 2026-07-08 | 86.000 | 86.000 | 78.000 | 79.000 | 79.000 | 12,473,100 |
| 2026-07-07 | 84.000 | 87.000 | 81.000 | 86.000 | 86.000 | 17,345,500 |
| 2026-07-06 | 82.000 | 84.000 | 81.000 | 83.000 | 83.000 | 12,194,800 |
| 2026-07-03 | 81.000 | 91.000 | 79.000 | 82.000 | 82.000 | 77,252,300 |
| 2026-07-02 | 79.000 | 81.000 | 78.000 | 80.000 | 80.000 | 4,434,900 |
| 2026-07-01 | 80.000 | 84.000 | 78.000 | 79.000 | 79.000 | 11,202,800 |
| 2026-06-30 | 82.000 | 82.000 | 78.000 | 79.000 | 79.000 | 4,764,000 |
| 2026-06-29 | 80.000 | 85.000 | 78.000 | 82.000 | 82.000 | 7,942,900 |
| 2026-06-26 | 82.000 | 86.000 | 73.000 | 79.000 | 79.000 | 26,105,700 |
| 2026-06-25 | 81.000 | 85.000 | 80.000 | 82.000 | 82.000 | 7,009,100 |
| 2026-06-24 | 86.000 | 87.000 | 80.000 | 80.000 | 80.000 | 16,633,200 |
| 2026-06-23 | 87.000 | 100.00 | 83.000 | 84.000 | 84.000 | 111,163,800 |
| 2026-06-22 | 88.000 | 88.000 | 85.000 | 88.000 | 88.000 | 6,958,400 |
| 2026-06-19 | 88.000 | 90.000 | 87.000 | 88.000 | 88.000 | 7,959,600 |
| 2026-06-18 | 88.000 | 92.000 | 86.000 | 90.000 | 90.000 | 15,256,000 |
| 2026-06-17 | 88.000 | 89.000 | 85.000 | 88.000 | 88.000 | 16,495,800 |
| 2026-06-16 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2026-06-15 | 95.000 | 97.000 | 86.000 | 88.000 | 88.000 | 75,182,000 |
| 2026-06-12 | 101.00 | 101.00 | 94.000 | 94.000 | 94.000 | 20,293,000 |
| 2026-06-11 | 101.00 | 106.00 | 95.000 | 100.00 | 100.00 | 32,390,200 |
| 2026-06-10 | 98.000 | 102.00 | 96.000 | 100.00 | 100.00 | 8,971,400 |
| 2026-06-09 | 96.000 | 102.00 | 96.000 | 98.000 | 98.000 | 14,816,100 |
| 2026-06-08 | 96.000 | 104.00 | 93.000 | 95.000 | 95.000 | 17,073,100 |
| 2026-06-05 | 104.00 | 111.00 | 97.000 | 97.000 | 97.000 | 27,762,900 |
| 2026-06-04 | 105.00 | 114.00 | 94.000 | 104.00 | 104.00 | 43,514,600 |
| 2026-06-03 | 108.00 | 111.00 | 102.00 | 107.00 | 107.00 | 40,198,400 |
| 2026-06-02 | 109.00 | 111.00 | 107.00 | 107.00 | 107.00 | 17,525,700 |
| 2026-06-01 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-05-29 | 118.00 | 119.00 | 107.00 | 107.00 | 107.00 | 49,585,100 |
| 2026-05-28 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-05-27 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-05-26 | 109.00 | 121.00 | 105.00 | 118.00 | 118.00 | 142,761,100 |
| 2026-05-25 | 140.00 | 151.00 | 119.00 | 119.00 | 119.00 | 179,228,100 |
| 2026-05-22 | 108.00 | 143.00 | 105.00 | 140.00 | 140.00 | 361,493,300 |
| 2026-05-21 | 104.00 | 111.00 | 101.00 | 109.00 | 109.00 | 71,605,000 |
| 2026-05-20 | 101.00 | 105.00 | 96.000 | 100.00 | 100.00 | 28,368,600 |
| 2026-05-19 | 127.00 | 132.00 | 108.00 | 108.00 | 108.00 | 56,439,100 |
| 2026-05-18 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | 30,176,600 |
| 2026-05-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-13 | 125.00 | 130.00 | 122.00 | 125.00 | 125.00 | 79,203,800 |
| 2026-05-12 | 129.00 | 130.00 | 120.00 | 124.00 | 124.00 | 86,161,000 |
| 2026-05-11 | 104.00 | 140.00 | 97.000 | 140.00 | 140.00 | 201,930,700 |
| 2026-05-08 | 117.00 | 117.00 | 100.00 | 104.00 | 104.00 | 12,534,900 |
| 2026-05-07 | 110.00 | 119.00 | 110.00 | 112.00 | 112.00 | 33,106,300 |
| 2026-05-06 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 12,149,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.