Price History - DFAM

Kembali ke Company
Ticker: DFAM
Company: PT Dafam Property Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 70.00 72.00 68.00 70.00 7,875,400 0
08-Oct-2026 75.00 77.00 71.00 71.00 12,356,500 0
07-Oct-2026 72.00 78.00 72.00 74.00 46,822,300 0
06-Oct-2026 68.00 72.00 67.00 70.00 14,075,500 0
05-Oct-2026 66.00 68.00 65.00 68.00 9,008,200 0
02-Oct-2026 69.00 69.00 65.00 66.00 7,729,900 0
01-Oct-2026 70.00 70.00 66.00 68.00 7,304,600 0
30-Sep-2026 73.00 79.00 66.00 69.00 37,712,800 0
29-Sep-2026 66.00 74.00 65.00 73.00 40,314,200 0
28-Sep-2026 89.00 96.00 76.00 76.00 74,758,300 0
25-Sep-2026 93.00 94.00 87.00 89.00 20,417,600 0
24-Sep-2026 94.00 95.00 90.00 92.00 25,220,500 0
23-Sep-2026 108.00 111.00 94.00 94.00 230,565,300 0
22-Sep-2026 92.00 111.00 89.00 110.00 261,700,600 0
21-Sep-2026 93.00 94.00 91.00 92.00 8,788,900 0
18-Sep-2026 92.00 95.00 92.00 92.00 12,399,500 0
17-Sep-2026 94.00 98.00 91.00 93.00 60,948,500 0
16-Sep-2026 85.00 102.00 83.00 95.00 319,087,500 0
15-Sep-2026 81.00 94.00 80.00 83.00 106,883,400 0
14-Sep-2026 84.00 84.00 79.00 81.00 12,154,100 0
11-Sep-2026 86.00 86.00 82.00 83.00 13,136,600 0
10-Sep-2026 84.00 93.00 82.00 86.00 101,620,200 0
09-Sep-2026 83.00 86.00 82.00 84.00 12,434,900 0
08-Sep-2026 84.00 85.00 83.00 83.00 5,606,000 0
07-Sep-2026 83.00 85.00 81.00 83.00 11,198,300 0
04-Sep-2026 84.00 84.00 82.00 83.00 2,342,200 0
03-Sep-2026 82.00 87.00 82.00 83.00 16,109,300 0
02-Sep-2026 82.00 83.00 81.00 82.00 4,049,600 0
01-Sep-2026 85.00 85.00 81.00 83.00 7,118,500 0
31-Aug-2026 82.00 85.00 80.00 84.00 14,984,900 0
28-Aug-2026 82.00 82.00 80.00 81.00 1,968,900 0
27-Aug-2026 78.00 83.00 78.00 81.00 5,712,300 0
26-Aug-2026 83.00 84.00 79.00 80.00 10,186,100 0
24-Aug-2026 82.00 86.00 82.00 83.00 23,532,700 0
21-Aug-2026 81.00 84.00 79.00 81.00 19,281,400 0
20-Aug-2026 80.00 80.00 78.00 80.00 4,209,200 0
19-Aug-2026 80.00 81.00 78.00 79.00 3,668,200 0
18-Aug-2026 79.00 81.00 78.00 80.00 4,618,700 0
14-Aug-2026 80.00 80.00 78.00 78.00 1,916,600 0
13-Aug-2026 80.00 81.00 79.00 79.00 2,964,900 0
12-Aug-2026 79.00 80.00 78.00 80.00 6,294,900 0
11-Aug-2026 82.00 85.00 78.00 79.00 31,981,900 0
10-Aug-2026 82.00 83.00 81.00 82.00 3,146,100 0
07-Aug-2026 83.00 83.00 81.00 82.00 3,397,400 0
06-Aug-2026 83.00 83.00 81.00 82.00 5,366,400 0
05-Aug-2026 84.00 89.00 82.00 83.00 30,202,300 0
04-Aug-2026 83.00 84.00 82.00 83.00 5,360,500 0
03-Aug-2026 81.00 83.00 80.00 83.00 7,257,200 0
31-Jul-2026 79.00 83.00 78.00 80.00 22,019,700 0
30-Jul-2026 78.00 79.00 76.00 78.00 6,031,000 0
29-Jul-2026 84.00 85.00 72.00 77.00 28,892,700 0
28-Jul-2026 84.00 87.00 83.00 84.00 13,104,100 0
27-Jul-2026 84.00 86.00 83.00 84.00 7,194,900 0
24-Jul-2026 86.00 87.00 83.00 84.00 7,138,700 0
23-Jul-2026 87.00 88.00 85.00 86.00 12,392,200 0
22-Jul-2026 86.00 88.00 84.00 86.00 19,792,000 0
21-Jul-2026 95.00 103.00 84.00 85.00 307,993,700 0
20-Jul-2026 82.00 83.00 81.00 83.00 3,416,500 0
17-Jul-2026 83.00 86.00 82.00 82.00 9,308,600 0
16-Jul-2026 84.00 84.00 82.00 83.00 2,606,000 0
15-Jul-2026 83.00 85.00 82.00 83.00 8,686,200 0
14-Jul-2026 82.00 86.00 80.00 82.00 9,461,700 0
13-Jul-2026 82.00 82.00 80.00 82.00 7,031,800 0
10-Jul-2026 80.00 87.00 80.00 82.00 19,702,800 0
09-Jul-2026 80.00 84.00 79.00 80.00 8,843,700 0
08-Jul-2026 86.00 86.00 78.00 79.00 12,473,100 0
07-Jul-2026 84.00 87.00 81.00 86.00 17,345,500 0
06-Jul-2026 82.00 84.00 81.00 83.00 12,194,800 0
03-Jul-2026 81.00 91.00 79.00 82.00 77,252,300 0
02-Jul-2026 79.00 81.00 78.00 80.00 4,434,900 0
01-Jul-2026 80.00 84.00 78.00 79.00 11,202,800 0
30-Jun-2026 82.00 82.00 78.00 79.00 4,764,000 0
29-Jun-2026 80.00 85.00 78.00 82.00 7,942,900 0
26-Jun-2026 82.00 86.00 73.00 79.00 26,105,700 0
25-Jun-2026 81.00 85.00 80.00 82.00 7,009,100 0
24-Jun-2026 86.00 87.00 80.00 80.00 16,633,200 0
23-Jun-2026 87.00 100.00 83.00 84.00 111,163,800 0
22-Jun-2026 88.00 88.00 85.00 88.00 6,958,400 0
19-Jun-2026 88.00 90.00 87.00 88.00 7,959,600 0
18-Jun-2026 88.00 92.00 86.00 90.00 15,256,000 0
17-Jun-2026 88.00 89.00 85.00 88.00 16,495,800 0
15-Jun-2026 95.00 97.00 86.00 88.00 75,182,000 0
12-Jun-2026 101.00 101.00 94.00 94.00 20,293,000 0
11-Jun-2026 101.00 106.00 95.00 100.00 32,390,200 0
10-Jun-2026 98.00 102.00 96.00 100.00 8,971,400 0
09-Jun-2026 96.00 102.00 96.00 98.00 14,816,100 0
08-Jun-2026 96.00 104.00 93.00 95.00 17,073,100 0
05-Jun-2026 104.00 111.00 97.00 97.00 27,762,900 0
04-Jun-2026 105.00 114.00 94.00 104.00 43,514,600 0
03-Jun-2026 108.00 111.00 102.00 107.00 40,198,400 0
02-Jun-2026 109.00 111.00 107.00 107.00 17,525,700 0
29-May-2026 118.00 119.00 107.00 107.00 49,585,100 0
28-May-2026 118.00 118.00 118.00 118.00 0 0
27-May-2026 118.00 118.00 118.00 118.00 0 0
26-May-2026 109.00 121.00 105.00 118.00 142,761,100 0
25-May-2026 140.00 151.00 119.00 119.00 179,228,100 0
22-May-2026 108.00 143.00 105.00 140.00 361,493,300 0
21-May-2026 104.00 111.00 101.00 109.00 71,605,000 0
20-May-2026 101.00 105.00 96.00 100.00 28,368,600 0
19-May-2026 127.00 132.00 108.00 108.00 56,439,100 0