PT Dafam Property Indonesia Tbk (IDX:DFAM)
Indonesia · Delayed Price · Currency is IDR 70.00
-1.00 (-1.41%)
Oct 9, 2026, 4:00 PM WIB
IDX:DFAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | -1.41% | 7,883,900 |
| Oct 8, 2026 | 75.00 | 77.00 | 71.00 | 71.00 | 71.00 | -4.05% | 12,356,300 |
| Oct 7, 2026 | 72.00 | 78.00 | 72.00 | 74.00 | 74.00 | 5.71% | 46,822,300 |
| Oct 6, 2026 | 68.00 | 72.00 | 67.00 | 70.00 | 70.00 | 2.94% | 14,075,500 |
| Oct 5, 2026 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 3.03% | 9,008,400 |
| Oct 2, 2026 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 7,729,900 |
| Oct 1, 2026 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | -1.45% | 7,304,600 |
| Sep 30, 2026 | 73.00 | 79.00 | 66.00 | 69.00 | 69.00 | -5.48% | 37,712,800 |
| Sep 29, 2026 | 66.00 | 74.00 | 65.00 | 73.00 | 73.00 | -3.95% | 40,314,200 |
| Sep 28, 2026 | 89.00 | 96.00 | 76.00 | 76.00 | 76.00 | -14.61% | 74,758,300 |
| Sep 25, 2026 | 93.00 | 94.00 | 87.00 | 89.00 | 89.00 | -3.26% | 20,366,000 |
| Sep 24, 2026 | 94.00 | 95.00 | 90.00 | 92.00 | 92.00 | -2.13% | 25,220,500 |
| Sep 23, 2026 | 108.00 | 111.00 | 94.00 | 94.00 | 94.00 | -14.55% | 230,456,500 |
| Sep 22, 2026 | 92.00 | 111.00 | 89.00 | 110.00 | 110.00 | 19.57% | 261,700,600 |
| Sep 21, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 8,788,900 |
| Sep 18, 2026 | 92.00 | 95.00 | 92.00 | 92.00 | 92.00 | -1.08% | 12,399,500 |
| 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 |