PT Dafam Property Indonesia Tbk (IDX:DFAM)
Indonesia · Delayed Price · Currency is IDR 84.00
+3.00 (3.70%)
Aug 31, 2026, 4:11 PM WIB
IDX:DFAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 82.00 | 85.00 | 80.00 | 84.00 | - | 3.70% | 12,916,200 |
| 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 |
| Jul 8, 2026 | 86.00 | 86.00 | 78.00 | 79.00 | 79.00 | -8.14% | 12,473,100 |
| Jul 7, 2026 | 84.00 | 87.00 | 81.00 | 86.00 | 86.00 | 3.61% | 17,345,500 |
| Jul 6, 2026 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 12,194,800 |
| Jul 3, 2026 | 81.00 | 91.00 | 79.00 | 82.00 | 82.00 | 2.50% | 77,252,300 |
| Jul 2, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 4,434,900 |
| Jul 1, 2026 | 80.00 | 84.00 | 78.00 | 79.00 | 79.00 | - | 11,202,800 |
| Jun 30, 2026 | 82.00 | 82.00 | 78.00 | 79.00 | 79.00 | -3.66% | 4,764,000 |
| Jun 29, 2026 | 80.00 | 85.00 | 78.00 | 82.00 | 82.00 | 3.80% | 7,942,900 |
| Jun 26, 2026 | 82.00 | 86.00 | 73.00 | 79.00 | 79.00 | -3.66% | 26,105,700 |
| Jun 25, 2026 | 81.00 | 85.00 | 80.00 | 82.00 | 82.00 | 2.50% | 7,009,100 |
| Jun 24, 2026 | 86.00 | 87.00 | 80.00 | 80.00 | 80.00 | -4.76% | 16,633,200 |
| Jun 23, 2026 | 87.00 | 100.00 | 83.00 | 84.00 | 84.00 | -4.55% | 111,163,800 |
| Jun 22, 2026 | 88.00 | 88.00 | 85.00 | 88.00 | 88.00 | - | 6,958,400 |
| Jun 19, 2026 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | -2.22% | 7,959,600 |