PT Dafam Property Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 102.00 | 120.00 | 89.000 | 98.000 | 98.000 | 127,211,200 |
| 2026-01-28 | 119.00 | 157.00 | 102.00 | 102.00 | 102.00 | 864,164,100 |
| 2026-01-27 | 126.00 | 146.00 | 118.00 | 120.00 | 120.00 | 238,364,800 |
| 2026-01-26 | 114.00 | 128.00 | 105.00 | 124.00 | 124.00 | 148,560,500 |
| 2026-01-23 | 112.00 | 142.00 | 111.00 | 112.00 | 112.00 | 348,354,800 |
| 2026-01-22 | 111.00 | 116.00 | 110.00 | 111.00 | 111.00 | 9,669,700 |
| 2026-01-21 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 7,899,400 |
| 2026-01-20 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | 11,933,000 |
| 2026-01-19 | 116.00 | 127.00 | 114.00 | 117.00 | 117.00 | 61,963,900 |
| 2026-01-16 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-15 | 114.00 | 116.00 | 111.00 | 115.00 | 115.00 | 10,239,800 |
| 2026-01-14 | 116.00 | 117.00 | 110.00 | 114.00 | 114.00 | 14,893,400 |
| 2026-01-13 | 110.00 | 119.00 | 109.00 | 115.00 | 115.00 | 30,523,700 |
| 2026-01-12 | 115.00 | 115.00 | 105.00 | 109.00 | 109.00 | 18,543,200 |
| 2026-01-09 | 115.00 | 123.00 | 112.00 | 113.00 | 113.00 | 56,428,100 |
| 2026-01-08 | 109.00 | 116.00 | 106.00 | 114.00 | 114.00 | 53,671,700 |
| 2026-01-07 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 7,286,600 |
| 2026-01-06 | 111.00 | 113.00 | 107.00 | 110.00 | 110.00 | 22,419,000 |
| 2026-01-05 | 112.00 | 112.00 | 105.00 | 110.00 | 110.00 | 45,203,500 |
| 2026-01-02 | 98.000 | 132.00 | 97.000 | 115.00 | 115.00 | 565,912,800 |
| 2026-01-01 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-12-31 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-12-30 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 3,653,100 |
| 2025-12-29 | 99.000 | 99.000 | 96.000 | 98.000 | 98.000 | 1,275,800 |
| 2025-12-26 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-12-25 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-12-24 | 99.000 | 100.00 | 96.000 | 98.000 | 98.000 | 3,723,500 |
| 2025-12-23 | 99.000 | 103.00 | 97.000 | 99.000 | 99.000 | 8,211,900 |
| 2025-12-22 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 3,828,400 |
| 2025-12-19 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 6,686,300 |
| 2025-12-18 | 102.00 | 103.00 | 98.000 | 99.000 | 99.000 | 7,285,100 |
| 2025-12-17 | 100.00 | 105.00 | 100.00 | 101.00 | 101.00 | 12,404,600 |
| 2025-12-16 | 98.000 | 102.00 | 98.000 | 101.00 | 101.00 | 9,987,300 |
| 2025-12-15 | 98.000 | 101.00 | 96.000 | 98.000 | 98.000 | 8,497,000 |
| 2025-12-12 | 100.00 | 104.00 | 98.000 | 100.00 | 100.00 | 10,761,500 |
| 2025-12-11 | 104.00 | 108.00 | 100.00 | 100.00 | 100.00 | 54,355,000 |
| 2025-12-10 | 105.00 | 105.00 | 98.000 | 100.00 | 100.00 | 35,195,300 |
| 2025-12-09 | 95.000 | 114.00 | 93.000 | 106.00 | 106.00 | 368,842,400 |
| 2025-12-08 | 91.000 | 97.000 | 89.000 | 93.000 | 93.000 | 27,011,400 |
| 2025-12-05 | 94.000 | 96.000 | 88.000 | 90.000 | 90.000 | 20,554,000 |
| 2025-12-04 | 90.000 | 110.00 | 88.000 | 92.000 | 92.000 | 204,301,600 |
| 2025-12-03 | 85.000 | 101.00 | 83.000 | 89.000 | 89.000 | 162,776,900 |
| 2025-12-02 | 83.000 | 89.000 | 83.000 | 84.000 | 84.000 | 15,677,100 |
| 2025-12-01 | 84.000 | 88.000 | 83.000 | 85.000 | 85.000 | 15,157,200 |
| 2025-11-28 | 81.000 | 87.000 | 81.000 | 83.000 | 83.000 | 24,287,400 |
| 2025-11-27 | 84.000 | 101.00 | 81.000 | 86.000 | 86.000 | 77,081,300 |
| 2025-11-26 | 84.000 | 85.000 | 82.000 | 83.000 | 83.000 | 2,906,100 |
| 2025-11-25 | 86.000 | 86.000 | 80.000 | 83.000 | 83.000 | 6,471,200 |
| 2025-11-24 | 85.000 | 86.000 | 84.000 | 86.000 | 86.000 | 2,611,700 |
| 2025-11-21 | 87.000 | 87.000 | 85.000 | 85.000 | 85.000 | 2,285,900 |
| 2025-11-20 | 86.000 | 88.000 | 85.000 | 86.000 | 86.000 | 4,867,300 |
| 2025-11-19 | 88.000 | 92.000 | 86.000 | 86.000 | 86.000 | 46,431,800 |
| 2025-11-18 | 86.000 | 89.000 | 86.000 | 88.000 | 88.000 | 7,373,100 |
| 2025-11-17 | 86.000 | 91.000 | 85.000 | 86.000 | 86.000 | 25,748,900 |
| 2025-11-14 | 87.000 | 93.000 | 84.000 | 85.000 | 85.000 | 32,860,800 |
| 2025-11-13 | 89.000 | 91.000 | 85.000 | 86.000 | 86.000 | 20,497,800 |
| 2025-11-12 | 89.000 | 102.00 | 84.000 | 88.000 | 88.000 | 95,988,500 |
| 2025-11-11 | 93.000 | 102.00 | 86.000 | 88.000 | 88.000 | 46,736,800 |
| 2025-11-10 | 82.000 | 105.00 | 81.000 | 93.000 | 93.000 | 364,605,800 |
| 2025-11-07 | 91.000 | 93.000 | 79.000 | 80.000 | 80.000 | 61,385,200 |
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.