PT Dafam Property Indonesia Tbk (IDX:DFAM)
Indonesia · Delayed Price · Currency is IDR 100.00
-8.00 (-7.41%)
May 20, 2026, 11:10 AM WIB
IDX:DFAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 109.00 | 116.00 | 104.00 | 106.00 | 106.00 | - | 24,321,800 |
| Apr 30, 2026 | 102.00 | 118.00 | 99.00 | 106.00 | 106.00 | 3.92% | 78,882,400 |
| Apr 29, 2026 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 4,609,200 |
| Apr 28, 2026 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 4.00% | 7,354,600 |
| Apr 27, 2026 | 98.00 | 106.00 | 94.00 | 100.00 | 100.00 | 2.04% | 3,559,700 |
| Apr 24, 2026 | 110.00 | 110.00 | 94.00 | 98.00 | 98.00 | -10.91% | 17,201,700 |
| Apr 23, 2026 | 113.00 | 115.00 | 109.00 | 110.00 | 110.00 | -0.90% | 13,528,800 |
| Apr 22, 2026 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 1.83% | 13,392,200 |
| Apr 21, 2026 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 0.93% | 4,801,400 |
| Apr 20, 2026 | 108.00 | 112.00 | 108.00 | 108.00 | 108.00 | -0.92% | 5,775,600 |
| Apr 17, 2026 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | - | 8,085,100 |
| Apr 16, 2026 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -1.80% | 11,897,800 |
| Apr 15, 2026 | 112.00 | 114.00 | 108.00 | 111.00 | 111.00 | -0.89% | 20,637,600 |
| Apr 14, 2026 | 130.00 | 148.00 | 112.00 | 112.00 | 112.00 | -13.85% | 281,074,500 |
| Apr 13, 2026 | 94.00 | 130.00 | 94.00 | 130.00 | 130.00 | 34.02% | 235,913,500 |
| Apr 10, 2026 | 97.00 | 103.00 | 95.00 | 97.00 | 97.00 | 2.11% | 45,658,800 |
| Apr 9, 2026 | 95.00 | 100.00 | 92.00 | 95.00 | 95.00 | - | 30,790,200 |
| Apr 8, 2026 | 93.00 | 98.00 | 93.00 | 95.00 | 95.00 | 2.15% | 4,402,500 |
| Apr 7, 2026 | 92.00 | 97.00 | 90.00 | 93.00 | 93.00 | 1.09% | 4,869,300 |
| Apr 6, 2026 | 89.00 | 98.00 | 89.00 | 92.00 | 92.00 | -2.13% | 7,191,700 |
| Apr 2, 2026 | 97.00 | 101.00 | 94.00 | 94.00 | 94.00 | -2.08% | 17,374,400 |
| Apr 1, 2026 | 96.00 | 100.00 | 93.00 | 96.00 | 96.00 | 1.05% | 32,396,200 |
| Mar 31, 2026 | 81.00 | 102.00 | 81.00 | 95.00 | 95.00 | 17.28% | 138,517,800 |
| Mar 30, 2026 | 80.00 | 99.00 | 73.00 | 81.00 | 81.00 | 1.25% | 150,733,100 |
| Mar 27, 2026 | 73.00 | 89.00 | 73.00 | 80.00 | 80.00 | 11.11% | 46,917,900 |
| Mar 26, 2026 | 74.00 | 76.00 | 70.00 | 72.00 | 72.00 | -1.37% | 1,055,400 |
| Mar 25, 2026 | 69.00 | 75.00 | 68.00 | 73.00 | 73.00 | 4.29% | 1,625,500 |
| Mar 17, 2026 | 75.00 | 90.00 | 67.00 | 70.00 | 70.00 | - | 4,603,900 |
| Mar 16, 2026 | 76.00 | 76.00 | 67.00 | 70.00 | 70.00 | -7.89% | 3,831,300 |
| Mar 13, 2026 | 80.00 | 81.00 | 72.00 | 76.00 | 76.00 | -6.17% | 4,902,900 |
| Mar 12, 2026 | 82.00 | 84.00 | 80.00 | 81.00 | 81.00 | -3.57% | 3,101,400 |
| Mar 11, 2026 | 88.00 | 90.00 | 82.00 | 84.00 | 84.00 | -4.55% | 3,793,200 |
| Mar 10, 2026 | 87.00 | 96.00 | 85.00 | 88.00 | 88.00 | 4.76% | 7,625,800 |
| Mar 9, 2026 | 97.00 | 103.00 | 81.00 | 84.00 | 84.00 | -11.58% | 60,443,100 |
| Mar 6, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -4.04% | 3,804,500 |
| Mar 5, 2026 | 96.00 | 102.00 | 96.00 | 99.00 | 99.00 | 4.21% | 4,160,000 |
| Mar 4, 2026 | 99.00 | 101.00 | 94.00 | 95.00 | 95.00 | -5.00% | 7,058,100 |
| Mar 3, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | - | 2,203,600 |
| Mar 2, 2026 | 100.00 | 104.00 | 96.00 | 100.00 | 100.00 | -6.54% | 9,000,500 |
| Feb 27, 2026 | 107.00 | 109.00 | 103.00 | 107.00 | 107.00 | 1.90% | 4,391,200 |
| Feb 26, 2026 | 110.00 | 111.00 | 100.00 | 105.00 | 105.00 | -3.67% | 11,041,700 |