PT Dafam Property Indonesia Tbk (IDX:DFAM)
Indonesia · Delayed Price · Currency is IDR 85.00
+2.00 (2.41%)
Jul 21, 2026, 4:14 PM WIB
IDX:DFAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 95.00 | 103.00 | 92.00 | 97.00 | - | 16.87% | 169,530,700 |
| 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% | 7,959,400 |
| Jun 18, 2026 | 88.00 | 92.00 | 86.00 | 90.00 | 90.00 | 2.27% | 15,256,000 |
| Jun 17, 2026 | 88.00 | 89.00 | 85.00 | 88.00 | 88.00 | - | 16,495,800 |
| Jun 15, 2026 | 95.00 | 97.00 | 86.00 | 88.00 | 88.00 | -6.38% | 75,182,000 |
| Jun 12, 2026 | 101.00 | 101.00 | 94.00 | 94.00 | 94.00 | -6.00% | 20,293,000 |
| Jun 11, 2026 | 101.00 | 106.00 | 95.00 | 100.00 | 100.00 | - | 32,390,200 |
| Jun 10, 2026 | 98.00 | 102.00 | 96.00 | 100.00 | 100.00 | 2.04% | 8,971,400 |
| Jun 9, 2026 | 96.00 | 102.00 | 96.00 | 98.00 | 98.00 | 3.16% | 14,816,100 |
| Jun 8, 2026 | 96.00 | 104.00 | 93.00 | 95.00 | 95.00 | -2.06% | 17,073,100 |
| Jun 5, 2026 | 104.00 | 111.00 | 97.00 | 97.00 | 97.00 | -6.73% | 27,665,700 |
| Jun 4, 2026 | 105.00 | 114.00 | 94.00 | 104.00 | 104.00 | -2.80% | 43,114,600 |
| Jun 3, 2026 | 108.00 | 111.00 | 102.00 | 107.00 | 107.00 | - | 40,198,400 |
| Jun 2, 2026 | 109.00 | 111.00 | 107.00 | 107.00 | 107.00 | - | 17,525,700 |
| May 29, 2026 | 118.00 | 119.00 | 107.00 | 107.00 | 107.00 | -9.32% | 49,638,100 |
| May 26, 2026 | 109.00 | 121.00 | 105.00 | 118.00 | 118.00 | -0.84% | 142,761,100 |
| May 25, 2026 | 140.00 | 151.00 | 119.00 | 119.00 | 119.00 | -15.00% | 179,228,100 |
| May 22, 2026 | 108.00 | 143.00 | 105.00 | 140.00 | 140.00 | 28.44% | 361,493,300 |
| May 21, 2026 | 104.00 | 111.00 | 101.00 | 109.00 | 109.00 | 9.00% | 71,605,000 |
| May 20, 2026 | 101.00 | 105.00 | 96.00 | 100.00 | 100.00 | -7.41% | 28,368,600 |
| May 19, 2026 | 127.00 | 132.00 | 108.00 | 108.00 | 108.00 | -14.96% | 56,439,100 |
| May 18, 2026 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | 1.60% | 30,176,600 |
| May 13, 2026 | 125.00 | 130.00 | 122.00 | 125.00 | 125.00 | 0.81% | 79,203,800 |
| May 12, 2026 | 129.00 | 130.00 | 120.00 | 124.00 | 124.00 | -11.43% | 86,161,000 |
| May 11, 2026 | 104.00 | 140.00 | 97.00 | 140.00 | 140.00 | 34.62% | 201,930,700 |
| May 8, 2026 | 117.00 | 117.00 | 100.00 | 104.00 | 104.00 | -7.14% | 12,534,900 |
| May 7, 2026 | 110.00 | 119.00 | 110.00 | 112.00 | 112.00 | 3.70% | 33,106,300 |
| May 6, 2026 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 1.89% | 12,149,500 |
| May 5, 2026 | 106.00 | 110.00 | 104.00 | 106.00 | 106.00 | - | 7,922,900 |