PT Dafam Property Indonesia Tbk (IDX:DFAM)
Indonesia · Delayed Price · Currency is IDR 92.00
-1.00 (-1.08%)
Sep 18, 2026, 4:14 PM WIB
IDX:DFAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 10,628,400 |
| Sep 17, 2026 | 94.00 | 98.00 | 91.00 | 93.00 | 93.00 | -2.11% | 60,948,500 |
| Sep 16, 2026 | 85.00 | 102.00 | 83.00 | 95.00 | 95.00 | 14.46% | 319,087,500 |
| Sep 15, 2026 | 81.00 | 94.00 | 80.00 | 83.00 | 83.00 | 2.47% | 106,883,400 |
| Sep 14, 2026 | 84.00 | 84.00 | 79.00 | 81.00 | 81.00 | -2.41% | 12,154,100 |
| Sep 11, 2026 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | -3.49% | 13,136,600 |
| Sep 10, 2026 | 84.00 | 93.00 | 82.00 | 86.00 | 86.00 | 2.38% | 101,620,200 |
| Sep 9, 2026 | 83.00 | 86.00 | 82.00 | 84.00 | 84.00 | 1.20% | 12,434,900 |
| Sep 8, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 5,606,000 |
| Sep 7, 2026 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 11,198,300 |
| Sep 4, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 2,342,200 |
| Sep 3, 2026 | 82.00 | 87.00 | 82.00 | 83.00 | 83.00 | 1.22% | 16,109,600 |
| Sep 2, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 4,105,300 |
| Sep 1, 2026 | 85.00 | 85.00 | 81.00 | 83.00 | 83.00 | -1.19% | 7,118,500 |
| Aug 31, 2026 | 82.00 | 85.00 | 80.00 | 84.00 | 84.00 | 3.70% | 14,984,900 |
| Aug 28, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 1,968,900 |
| Aug 27, 2026 | 78.00 | 83.00 | 78.00 | 81.00 | 81.00 | 1.25% | 5,712,300 |
| Aug 26, 2026 | 83.00 | 84.00 | 79.00 | 80.00 | 80.00 | -3.61% | 10,186,100 |
| Aug 24, 2026 | 82.00 | 86.00 | 82.00 | 83.00 | 83.00 | 2.47% | 23,532,700 |
| Aug 21, 2026 | 81.00 | 84.00 | 79.00 | 81.00 | 81.00 | 1.25% | 19,281,400 |
| Aug 20, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 4,209,200 |
| Aug 19, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 3,668,200 |
| Aug 18, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 2.56% | 4,618,700 |
| Aug 14, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 1,916,600 |
| Aug 13, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 2,964,900 |
| Aug 12, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 6,294,900 |
| Aug 11, 2026 | 82.00 | 85.00 | 78.00 | 79.00 | 79.00 | -3.66% | 31,981,900 |
| Aug 10, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 3,146,100 |
| Aug 7, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 3,397,400 |
| Aug 6, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 5,366,400 |
| Aug 5, 2026 | 84.00 | 89.00 | 82.00 | 83.00 | 83.00 | - | 30,202,300 |
| Aug 4, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 5,360,500 |
| Aug 3, 2026 | 81.00 | 83.00 | 80.00 | 83.00 | 83.00 | 3.75% | 7,257,200 |
| Jul 31, 2026 | 79.00 | 83.00 | 78.00 | 80.00 | 80.00 | 2.56% | 22,019,700 |
| Jul 30, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1.30% | 6,031,000 |
| Jul 29, 2026 | 84.00 | 85.00 | 72.00 | 77.00 | 77.00 | -8.33% | 28,892,700 |
| Jul 28, 2026 | 84.00 | 87.00 | 83.00 | 84.00 | 84.00 | - | 13,104,100 |
| Jul 27, 2026 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 7,194,900 |
| Jul 24, 2026 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 7,138,700 |
| Jul 23, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 12,392,200 |
| Jul 22, 2026 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | 1.18% | 19,792,000 |
| Jul 21, 2026 | 95.00 | 103.00 | 84.00 | 85.00 | 85.00 | 2.41% | 307,993,700 |
| Jul 20, 2026 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 3,416,500 |
| Jul 17, 2026 | 83.00 | 86.00 | 82.00 | 82.00 | 82.00 | -1.20% | 9,314,100 |
| Jul 16, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 2,606,000 |
| Jul 15, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 1.22% | 8,686,200 |
| Jul 14, 2026 | 82.00 | 86.00 | 80.00 | 82.00 | 82.00 | - | 9,461,700 |
| Jul 13, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 7,031,800 |
| Jul 10, 2026 | 80.00 | 87.00 | 80.00 | 82.00 | 82.00 | 2.50% | 19,702,800 |
| Jul 9, 2026 | 80.00 | 84.00 | 79.00 | 80.00 | 80.00 | 1.27% | 8,843,700 |