Price History - DFAM

Kembali ke Company
Ticker: DFAM
Company: PT Dafam Property Indonesia Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 69.00 69.00 68.00 69.00 32,400 0
25-Aug-2023 68.00 70.00 67.00 69.00 73,900 0
24-Aug-2023 69.00 70.00 68.00 68.00 103,400 0
23-Aug-2023 69.00 69.00 68.00 69.00 64,800 0
22-Aug-2023 70.00 72.00 69.00 69.00 51,300 0
21-Aug-2023 69.00 70.00 68.00 69.00 42,200 0
18-Aug-2023 69.00 70.00 69.00 69.00 172,000 0
16-Aug-2023 71.00 71.00 69.00 69.00 235,400 0
15-Aug-2023 69.00 71.00 69.00 71.00 244,100 0
14-Aug-2023 69.00 71.00 68.00 70.00 340,100 0
11-Aug-2023 69.00 69.00 67.00 68.00 119,000 0
10-Aug-2023 66.00 70.00 66.00 68.00 508,600 0
09-Aug-2023 65.00 71.00 65.00 70.00 154,100 0
08-Aug-2023 70.00 70.00 68.00 68.00 103,800 0
07-Aug-2023 70.00 71.00 69.00 70.00 219,500 0
04-Aug-2023 67.00 72.00 67.00 69.00 362,000 0
03-Aug-2023 65.00 71.00 65.00 71.00 133,600 0
02-Aug-2023 69.00 73.00 67.00 69.00 1,577,000 0
01-Aug-2023 73.00 75.00 73.00 74.00 312,300 0
31-Jul-2023 73.00 75.00 73.00 74.00 270,800 0
28-Jul-2023 75.00 77.00 73.00 73.00 502,200 0
27-Jul-2023 70.00 78.00 70.00 75.00 505,800 0
26-Jul-2023 75.00 79.00 74.00 74.00 1,652,700 0
25-Jul-2023 70.00 78.00 70.00 76.00 1,441,700 0
24-Jul-2023 72.00 75.00 72.00 74.00 612,800 0
21-Jul-2023 72.00 74.00 72.00 74.00 689,600 0
20-Jul-2023 71.00 76.00 71.00 75.00 483,700 0
18-Jul-2023 75.00 78.00 75.00 76.00 531,900 0
17-Jul-2023 73.00 79.00 73.00 77.00 1,646,000 0
14-Jul-2023 72.00 83.00 72.00 78.00 8,658,300 0
13-Jul-2023 71.00 75.00 71.00 75.00 211,300 0
12-Jul-2023 70.00 77.00 70.00 74.00 1,083,100 0
11-Jul-2023 74.00 76.00 74.00 74.00 574,600 0
10-Jul-2023 73.00 77.00 73.00 76.00 145,500 0
07-Jul-2023 72.00 78.00 72.00 76.00 496,400 0
06-Jul-2023 73.00 78.00 73.00 77.00 279,200 0
05-Jul-2023 72.00 78.00 72.00 76.00 207,400 0
04-Jul-2023 71.00 79.00 71.00 76.00 872,500 0
03-Jul-2023 72.00 80.00 72.00 75.00 882,400 0
27-Jun-2023 73.00 80.00 73.00 76.00 1,073,000 0
26-Jun-2023 72.00 90.00 72.00 77.00 11,021,200 0
23-Jun-2023 72.00 77.00 72.00 76.00 874,300 0
22-Jun-2023 74.00 80.00 74.00 76.00 1,644,500 0
21-Jun-2023 78.00 79.00 73.00 79.00 3,643,800 0
20-Jun-2023 70.00 88.00 70.00 78.00 24,659,700 0
19-Jun-2023 70.00 75.00 70.00 71.00 1,549,500 0
16-Jun-2023 71.00 74.00 70.00 70.00 844,500 0
15-Jun-2023 71.00 71.00 70.00 70.00 42,200 0
14-Jun-2023 70.00 73.00 70.00 70.00 172,000 0
13-Jun-2023 71.00 72.00 70.00 70.00 398,700 0
12-Jun-2023 72.00 72.00 71.00 71.00 66,500 0
09-Jun-2023 71.00 73.00 70.00 72.00 387,800 0
08-Jun-2023 71.00 73.00 71.00 73.00 101,500 0
07-Jun-2023 73.00 74.00 70.00 73.00 173,900 0