Price History - DFAM

Kembali ke Company
Ticker: DFAM
Company: PT Dafam Property Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 70.00 77.00 69.00 70.00 652,500 0
15-Mar-2023 73.00 80.00 72.00 74.00 837,100 0
14-Mar-2023 79.00 84.00 76.00 76.00 2,576,400 0
13-Mar-2023 83.00 85.00 77.00 81.00 4,306,100 0
10-Mar-2023 72.00 92.00 70.00 82.00 16,390,600 0
09-Mar-2023 74.00 74.00 69.00 71.00 1,096,100 0
08-Mar-2023 77.00 79.00 73.00 74.00 469,500 0
07-Mar-2023 80.00 81.00 75.00 76.00 1,615,900 0
06-Mar-2023 81.00 83.00 80.00 80.00 596,500 0
03-Mar-2023 82.00 83.00 80.00 81.00 348,800 0
02-Mar-2023 83.00 83.00 80.00 82.00 421,700 0
01-Mar-2023 83.00 84.00 79.00 83.00 799,900 0
28-Feb-2023 81.00 85.00 80.00 83.00 850,900 0
27-Feb-2023 83.00 84.00 80.00 81.00 524,300 0
24-Feb-2023 83.00 84.00 83.00 83.00 327,600 0
23-Feb-2023 84.00 85.00 83.00 83.00 391,600 0
22-Feb-2023 85.00 86.00 83.00 84.00 597,400 0
21-Feb-2023 86.00 88.00 85.00 85.00 1,106,500 0
20-Feb-2023 85.00 87.00 84.00 86.00 982,300 0
17-Feb-2023 86.00 86.00 84.00 85.00 487,900 0
16-Feb-2023 86.00 87.00 85.00 86.00 316,800 0
15-Feb-2023 86.00 89.00 85.00 85.00 808,900 0
14-Feb-2023 87.00 87.00 85.00 86.00 220,400 0
13-Feb-2023 88.00 88.00 85.00 87.00 351,400 0
10-Feb-2023 89.00 89.00 87.00 87.00 331,000 0
09-Feb-2023 88.00 89.00 87.00 89.00 191,500 0
08-Feb-2023 89.00 89.00 87.00 88.00 686,100 0
07-Feb-2023 89.00 90.00 88.00 89.00 397,300 0
06-Feb-2023 89.00 90.00 88.00 89.00 1,159,000 0
03-Feb-2023 89.00 91.00 88.00 89.00 967,300 0
02-Feb-2023 89.00 91.00 88.00 89.00 1,900,100 0
01-Feb-2023 88.00 92.00 88.00 88.00 1,057,400 0
31-Jan-2023 89.00 90.00 88.00 88.00 738,600 0
30-Jan-2023 88.00 92.00 87.00 89.00 1,131,200 0
27-Jan-2023 89.00 93.00 87.00 88.00 5,165,700 0
26-Jan-2023 88.00 89.00 87.00 88.00 785,200 0
25-Jan-2023 89.00 90.00 88.00 88.00 563,400 0
24-Jan-2023 88.00 91.00 87.00 89.00 2,864,000 0
20-Jan-2023 91.00 92.00 88.00 88.00 1,807,600 0
19-Jan-2023 89.00 94.00 86.00 90.00 2,879,200 0
18-Jan-2023 86.00 88.00 85.00 87.00 844,400 0
17-Jan-2023 86.00 88.00 83.00 86.00 2,211,900 0
16-Jan-2023 87.00 90.00 85.00 86.00 2,862,000 0
13-Jan-2023 86.00 87.00 84.00 86.00 410,300 0
12-Jan-2023 86.00 88.00 84.00 86.00 431,700 0
11-Jan-2023 86.00 89.00 84.00 86.00 1,094,200 0
10-Jan-2023 89.00 92.00 85.00 85.00 2,386,900 0
09-Jan-2023 86.00 93.00 86.00 89.00 1,311,900 0
06-Jan-2023 82.00 93.00 82.00 90.00 2,509,300 0
05-Jan-2023 84.00 91.00 84.00 85.00 1,982,300 0
04-Jan-2023 85.00 92.00 85.00 90.00 614,100 0
03-Jan-2023 86.00 97.00 86.00 90.00 2,625,300 0
02-Jan-2023 87.00 93.00 87.00 90.00 1,336,900 0
30-Dec-2022 89.00 95.00 89.00 92.00 2,665,100 0
29-Dec-2022 104.00 112.00 91.00 94.00 21,467,800 0
28-Dec-2022 94.00 99.00 94.00 97.00 5,000,000 0
27-Dec-2022 95.00 96.00 92.00 94.00 2,718,800 0
26-Dec-2022 94.00 97.00 93.00 94.00 1,339,900 0
23-Dec-2022 96.00 98.00 94.00 94.00 2,107,200 0
22-Dec-2022 95.00 99.00 93.00 96.00 5,115,600 0
21-Dec-2022 95.00 97.00 91.00 95.00 1,379,800 0
20-Dec-2022 96.00 96.00 94.00 95.00 2,949,200 0
19-Dec-2022 95.00 102.00 94.00 95.00 11,709,900 0
16-Dec-2022 93.00 95.00 91.00 94.00 2,078,400 0
15-Dec-2022 97.00 97.00 91.00 93.00 4,081,700 0
14-Dec-2022 103.00 103.00 93.00 94.00 3,040,100 0
13-Dec-2022 107.00 107.00 95.00 97.00 4,065,100 0
12-Dec-2022 108.00 108.00 99.00 100.00 596,400 0
09-Dec-2022 108.00 108.00 99.00 100.00 3,753,800 0
08-Dec-2022 106.00 106.00 96.00 102.00 9,217,000 0
07-Dec-2022 102.00 102.00 95.00 97.00 6,235,300 0
06-Dec-2022 107.00 109.00 102.00 102.00 2,865,600 0
05-Dec-2022 105.00 108.00 99.00 108.00 4,594,200 0
02-Dec-2022 105.00 111.00 104.00 104.00 5,517,100 0
01-Dec-2022 108.00 115.00 107.00 111.00 12,380,300 0
30-Nov-2022 114.00 118.00 112.00 115.00 5,403,000 0
29-Nov-2022 122.00 123.00 116.00 117.00 10,510,800 0
28-Nov-2022 120.00 123.00 117.00 121.00 6,654,600 0
25-Nov-2022 121.00 123.00 118.00 120.00 5,193,000 0
24-Nov-2022 118.00 123.00 118.00 121.00 11,026,500 0
23-Nov-2022 119.00 123.00 118.00 119.00 7,443,500 0
22-Nov-2022 123.00 127.00 117.00 119.00 12,364,900 0
21-Nov-2022 118.00 132.00 117.00 124.00 61,978,500 0
18-Nov-2022 117.00 122.00 116.00 117.00 10,509,300 0
17-Nov-2022 118.00 120.00 116.00 117.00 4,257,100 0
16-Nov-2022 118.00 121.00 116.00 118.00 7,905,500 0
15-Nov-2022 120.00 128.00 117.00 118.00 24,527,700 0
14-Nov-2022 124.00 126.00 120.00 120.00 4,255,200 0
11-Nov-2022 127.00 132.00 122.00 124.00 13,464,400 0
10-Nov-2022 132.00 132.00 125.00 126.00 6,254,000 0
09-Nov-2022 133.00 135.00 129.00 130.00 10,920,400 0
08-Nov-2022 135.00 140.00 130.00 133.00 21,068,700 0
07-Nov-2022 138.00 138.00 132.00 135.00 15,054,200 0
04-Nov-2022 135.00 153.00 129.00 136.00 109,574,200 0
03-Nov-2022 136.00 138.00 128.00 134.00 21,984,900 0
02-Nov-2022 124.00 139.00 124.00 136.00 23,850,400 0
01-Nov-2022 144.00 149.00 133.00 133.00 102,293,700 0
31-Oct-2022 128.00 143.00 128.00 142.00 157,355,800 0
28-Oct-2022 118.00 145.00 118.00 128.00 255,575,600 0
27-Oct-2022 124.00 126.00 116.00 119.00 29,588,600 0