Price History - DFAM

Kembali ke Company
Ticker: DFAM
Company: PT Dafam Property Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 60.00 65.00 60.00 63.00 4,137,100 0
18-Jan-2024 65.00 68.00 62.00 64.00 7,579,000 0
17-Jan-2024 62.00 66.00 62.00 65.00 6,882,600 0
16-Jan-2024 62.00 66.00 62.00 63.00 4,774,400 0
15-Jan-2024 62.00 66.00 62.00 63.00 5,213,800 0
12-Jan-2024 62.00 67.00 62.00 63.00 11,655,100 0
11-Jan-2024 63.00 66.00 61.00 62.00 6,545,800 0
10-Jan-2024 64.00 68.00 63.00 64.00 3,401,100 0
09-Jan-2024 64.00 75.00 62.00 66.00 32,302,600 0
08-Jan-2024 74.00 74.00 62.00 66.00 14,874,600 0
05-Jan-2024 72.00 86.00 62.00 64.00 68,963,800 0
04-Jan-2024 50.00 67.00 50.00 67.00 27,630,000 0
03-Jan-2024 53.00 53.00 50.00 50.00 1,754,800 0
02-Jan-2024 53.00 54.00 50.00 53.00 608,600 0
29-Dec-2023 54.00 54.00 51.00 53.00 183,100 0
28-Dec-2023 54.00 54.00 53.00 54.00 236,600 0
27-Dec-2023 53.00 54.00 52.00 54.00 66,200 0
22-Dec-2023 53.00 54.00 52.00 53.00 191,400 0
21-Dec-2023 53.00 55.00 51.00 52.00 150,900 0
20-Dec-2023 53.00 53.00 51.00 53.00 20,600 0
19-Dec-2023 53.00 53.00 50.00 53.00 236,300 0
18-Dec-2023 52.00 56.00 52.00 53.00 40,100 0
15-Dec-2023 52.00 54.00 52.00 52.00 42,100 0
14-Dec-2023 52.00 52.00 52.00 52.00 92,800 0
13-Dec-2023 53.00 54.00 51.00 52.00 63,200 0
12-Dec-2023 52.00 55.00 50.00 52.00 568,100 0
11-Dec-2023 54.00 54.00 50.00 52.00 1,251,100 0
08-Dec-2023 55.00 55.00 53.00 54.00 89,200 0
07-Dec-2023 55.00 56.00 54.00 54.00 103,100 0
06-Dec-2023 56.00 56.00 52.00 54.00 583,000 0
05-Dec-2023 56.00 58.00 54.00 56.00 157,600 0
04-Dec-2023 59.00 59.00 51.00 55.00 655,200 0
01-Dec-2023 60.00 60.00 59.00 59.00 42,900 0
30-Nov-2023 61.00 61.00 59.00 60.00 18,700 0
29-Nov-2023 61.00 61.00 60.00 61.00 16,600 0
28-Nov-2023 61.00 62.00 60.00 61.00 297,900 0
27-Nov-2023 54.00 62.00 54.00 61.00 324,600 0
24-Nov-2023 62.00 64.00 60.00 61.00 484,200 0
23-Nov-2023 63.00 63.00 62.00 62.00 12,100 0
22-Nov-2023 63.00 63.00 61.00 63.00 130,100 0
21-Nov-2023 62.00 63.00 61.00 63.00 386,200 0
20-Nov-2023 63.00 64.00 62.00 62.00 80,700 0
17-Nov-2023 64.00 64.00 62.00 63.00 184,700 0
16-Nov-2023 65.00 65.00 63.00 64.00 88,800 0
15-Nov-2023 73.00 73.00 63.00 65.00 108,400 0
14-Nov-2023 64.00 65.00 63.00 65.00 89,100 0
13-Nov-2023 63.00 64.00 63.00 63.00 85,700 0
10-Nov-2023 63.00 63.00 63.00 63.00 36,300 0
09-Nov-2023 64.00 64.00 64.00 64.00 33,500 0
08-Nov-2023 65.00 65.00 64.00 65.00 8,800 0
07-Nov-2023 63.00 67.00 63.00 66.00 152,100 0
06-Nov-2023 64.00 65.00 63.00 65.00 109,100 0
03-Nov-2023 64.00 65.00 62.00 63.00 260,100 0
02-Nov-2023 63.00 65.00 62.00 64.00 50,500 0
01-Nov-2023 66.00 66.00 61.00 63.00 438,700 0
31-Oct-2023 64.00 67.00 64.00 65.00 372,400 0
30-Oct-2023 66.00 66.00 64.00 65.00 89,300 0
27-Oct-2023 66.00 66.00 62.00 66.00 107,000 0
26-Oct-2023 66.00 66.00 65.00 66.00 22,700 0
25-Oct-2023 65.00 66.00 65.00 66.00 27,400 0
24-Oct-2023 65.00 65.00 64.00 65.00 184,900 0
23-Oct-2023 67.00 67.00 65.00 65.00 202,100 0
20-Oct-2023 66.00 68.00 66.00 67.00 58,100 0
19-Oct-2023 68.00 69.00 66.00 66.00 379,100 0
18-Oct-2023 65.00 69.00 65.00 67.00 899,100 0
17-Oct-2023 67.00 67.00 65.00 66.00 44,200 0
16-Oct-2023 67.00 67.00 66.00 67.00 91,500 0
13-Oct-2023 66.00 67.00 64.00 67.00 566,200 0
12-Oct-2023 66.00 66.00 66.00 66.00 41,500 0
11-Oct-2023 65.00 67.00 65.00 66.00 3,600 0
10-Oct-2023 66.00 66.00 65.00 65.00 295,600 0
09-Oct-2023 66.00 67.00 65.00 66.00 130,100 0
06-Oct-2023 68.00 69.00 66.00 66.00 107,800 0
05-Oct-2023 66.00 69.00 66.00 69.00 753,800 0
04-Oct-2023 65.00 67.00 64.00 65.00 490,600 0
03-Oct-2023 64.00 70.00 64.00 66.00 1,483,600 0
02-Oct-2023 65.00 67.00 64.00 65.00 191,200 0
29-Sep-2023 66.00 66.00 65.00 66.00 106,600 0
27-Sep-2023 64.00 67.00 64.00 66.00 59,200 0
26-Sep-2023 62.00 67.00 62.00 67.00 57,900 0
25-Sep-2023 64.00 66.00 64.00 65.00 233,300 0
22-Sep-2023 65.00 66.00 64.00 66.00 246,700 0
21-Sep-2023 65.00 66.00 64.00 66.00 302,100 0
20-Sep-2023 62.00 66.00 62.00 65.00 262,200 0
19-Sep-2023 61.00 66.00 61.00 66.00 42,000 0
18-Sep-2023 64.00 66.00 64.00 65.00 229,200 0
15-Sep-2023 65.00 67.00 65.00 66.00 121,700 0
14-Sep-2023 65.00 66.00 65.00 66.00 36,600 0
13-Sep-2023 65.00 69.00 65.00 67.00 339,800 0
12-Sep-2023 65.00 68.00 65.00 67.00 110,800 0
11-Sep-2023 64.00 68.00 64.00 66.00 724,200 0
08-Sep-2023 64.00 68.00 64.00 68.00 46,200 0
07-Sep-2023 63.00 69.00 63.00 68.00 132,000 0
06-Sep-2023 70.00 70.00 67.00 68.00 237,400 0
05-Sep-2023 69.00 69.00 68.00 69.00 101,200 0
04-Sep-2023 78.00 78.00 68.00 69.00 339,300 0
01-Sep-2023 68.00 70.00 68.00 70.00 25,000 0
31-Aug-2023 69.00 70.00 68.00 69.00 126,500 0
30-Aug-2023 69.00 70.00 68.00 69.00 231,100 0
29-Aug-2023 69.00 74.00 69.00 69.00 744,300 0