PT Dafam Property Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 106.00 | 110.00 | 104.00 | 106.00 | 106.00 | 7,922,900 |
| 2026-05-04 | 109.00 | 116.00 | 104.00 | 106.00 | 106.00 | 24,321,800 |
| 2026-05-01 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-04-30 | 102.00 | 118.00 | 99.000 | 106.00 | 106.00 | 78,882,400 |
| 2026-04-29 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 4,609,200 |
| 2026-04-28 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 7,354,600 |
| 2026-04-27 | 98.000 | 106.00 | 94.000 | 100.00 | 100.00 | 3,559,700 |
| 2026-04-24 | 110.00 | 110.00 | 94.000 | 98.000 | 98.000 | 17,201,700 |
| 2026-04-23 | 113.00 | 115.00 | 109.00 | 110.00 | 110.00 | 13,528,800 |
| 2026-04-22 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 13,392,200 |
| 2026-04-21 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 4,801,400 |
| 2026-04-20 | 108.00 | 112.00 | 108.00 | 108.00 | 108.00 | 5,775,600 |
| 2026-04-17 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | 8,085,100 |
| 2026-04-16 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 11,897,800 |
| 2026-04-15 | 112.00 | 114.00 | 108.00 | 111.00 | 111.00 | 20,637,600 |
| 2026-04-14 | 130.00 | 148.00 | 112.00 | 112.00 | 112.00 | 281,074,500 |
| 2026-04-13 | 94.000 | 130.00 | 94.000 | 130.00 | 130.00 | 235,913,500 |
| 2026-04-10 | 97.000 | 103.00 | 95.000 | 97.000 | 97.000 | 45,658,800 |
| 2026-04-09 | 95.000 | 100.00 | 92.000 | 95.000 | 95.000 | 30,790,200 |
| 2026-04-08 | 93.000 | 98.000 | 93.000 | 95.000 | 95.000 | 4,402,500 |
| 2026-04-07 | 92.000 | 97.000 | 90.000 | 93.000 | 93.000 | 4,869,300 |
| 2026-04-06 | 89.000 | 98.000 | 89.000 | 92.000 | 92.000 | 7,191,700 |
| 2026-04-02 | 97.000 | 101.00 | 94.000 | 94.000 | 94.000 | 17,374,400 |
| 2026-04-01 | 96.000 | 100.00 | 93.000 | 96.000 | 96.000 | 32,396,200 |
| 2026-03-31 | 81.000 | 102.00 | 81.000 | 95.000 | 95.000 | 138,517,800 |
| 2026-03-30 | 80.000 | 99.000 | 73.000 | 81.000 | 81.000 | 150,733,100 |
| 2026-03-27 | 73.000 | 89.000 | 73.000 | 80.000 | 80.000 | 46,917,900 |
| 2026-03-26 | 74.000 | 76.000 | 70.000 | 72.000 | 72.000 | 1,055,400 |
| 2026-03-25 | 69.000 | 75.000 | 68.000 | 73.000 | 73.000 | 1,625,500 |
| 2026-03-17 | 75.000 | 90.000 | 67.000 | 70.000 | 70.000 | 4,603,900 |
| 2026-03-16 | 76.000 | 76.000 | 67.000 | 70.000 | 70.000 | 3,831,300 |
| 2026-03-13 | 80.000 | 81.000 | 72.000 | 76.000 | 76.000 | 4,902,900 |
| 2026-03-12 | 82.000 | 84.000 | 80.000 | 81.000 | 81.000 | 3,101,400 |
| 2026-03-11 | 88.000 | 90.000 | 82.000 | 84.000 | 84.000 | 3,792,900 |
| 2026-03-10 | 87.000 | 96.000 | 85.000 | 88.000 | 88.000 | 7,625,800 |
| 2026-03-09 | 97.000 | 103.00 | 81.000 | 84.000 | 84.000 | 60,443,100 |
| 2026-03-06 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 3,804,500 |
| 2026-03-05 | 96.000 | 102.00 | 96.000 | 99.000 | 99.000 | 4,160,000 |
| 2026-03-04 | 99.000 | 101.00 | 94.000 | 95.000 | 95.000 | 7,058,100 |
| 2026-03-03 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 2,203,600 |
| 2026-03-02 | 100.00 | 104.00 | 96.000 | 100.00 | 100.00 | 9,000,500 |
| 2026-02-27 | 107.00 | 109.00 | 103.00 | 107.00 | 107.00 | 4,391,200 |
| 2026-02-26 | 110.00 | 111.00 | 100.00 | 105.00 | 105.00 | 11,041,700 |
| 2026-02-25 | 108.00 | 111.00 | 106.00 | 109.00 | 109.00 | 3,750,000 |
| 2026-02-24 | 111.00 | 113.00 | 108.00 | 108.00 | 108.00 | 8,824,900 |
| 2026-02-23 | 110.00 | 115.00 | 110.00 | 111.00 | 111.00 | 13,534,900 |
| 2026-02-20 | 114.00 | 115.00 | 108.00 | 111.00 | 111.00 | 20,683,900 |
| 2026-02-19 | 108.00 | 120.00 | 106.00 | 113.00 | 113.00 | 41,625,400 |
| 2026-02-18 | 106.00 | 114.00 | 103.00 | 108.00 | 108.00 | 25,165,600 |
| 2026-02-13 | 113.00 | 113.00 | 103.00 | 106.00 | 106.00 | 20,742,800 |
| 2026-02-12 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 14,288,300 |
| 2026-02-11 | 114.00 | 120.00 | 111.00 | 115.00 | 115.00 | 51,350,000 |
| 2026-02-10 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 16,232,400 |
| 2026-02-09 | 104.00 | 117.00 | 102.00 | 114.00 | 114.00 | 50,310,300 |
| 2026-02-06 | 108.00 | 108.00 | 101.00 | 104.00 | 104.00 | 8,474,800 |
| 2026-02-05 | 108.00 | 121.00 | 104.00 | 109.00 | 109.00 | 90,234,900 |
| 2026-02-04 | 113.00 | 113.00 | 105.00 | 109.00 | 109.00 | 14,340,400 |
| 2026-02-03 | 109.00 | 116.00 | 105.00 | 110.00 | 110.00 | 27,788,700 |
| 2026-02-02 | 125.00 | 130.00 | 108.00 | 109.00 | 109.00 | 95,786,500 |
| 2026-01-30 | 94.000 | 124.00 | 94.000 | 119.00 | 119.00 | 150,780,200 |
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.