PT Dafam Property Indonesia Tbk(ID:DFAM)
Rp56.00-1.00 (-1.75%)
ID:DFAM
PT Dafam Property Indonesia Tbk historical prices
Rp56.00
At close:-1.00 (-1.75%)
PT Dafam Property Indonesia Tbk (DFAM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 56.00 | 60.00 | 55.00 | 56.00 | 56.00 | -1.75% | 15,994,500 | 0.47 |
| Nov 10, 2026 | 59.00 | 59.00 | 55.00 | 57.00 | 57.00 | -1.72% | 15,591,300 | 0.46 |
| Nov 09, 2026 | 56.00 | 60.00 | 55.00 | 57.00 | 57.00 | -1.72% | 11,911,500 | 0.36 |
| Nov 06, 2026 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | -6.45% | 22,626,199 | 0.67 |
| Nov 05, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -6.06% | 6,842,200 | 0.20 |
| Nov 04, 2026 | 66.00 | 80.00 | 66.00 | 66.00 | 66.00 | -5.71% | 129,702,203 | 4.11 |
| Nov 03, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | -6.67% | 32,370,801 | 1.04 |
| Nov 02, 2026 | 56.00 | 75.00 | 56.00 | 75.00 | 75.00 | +33.93% | 122,138,398 | 4.12 |
| Oct 30, 2026 | 60.00 | 60.00 | 54.00 | 56.00 | 56.00 | -3.45% | 2,400,100 | 0.08 |
| Oct 29, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 1,785,700 | 0.06 |
| Oct 28, 2026 | 60.00 | 64.00 | 56.00 | 59.00 | 59.00 | -1.67% | 6,148,200 | 0.20 |
| Oct 27, 2026 | 65.00 | 68.00 | 60.00 | 60.00 | 60.00 | -6.25% | 7,567,100 | 0.25 |
| Oct 26, 2026 | 61.00 | 71.00 | 61.00 | 64.00 | 64.00 | +4.92% | 30,263,500 | 1.01 |
| Oct 23, 2026 | 58.00 | 67.00 | 58.00 | 61.00 | 61.00 | +5.17% | 22,445,200 | 0.75 |
| Oct 22, 2026 | 53.00 | 67.00 | 53.00 | 58.00 | 58.00 | +5.45% | 33,265,000 | 1.13 |
| Oct 21, 2026 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | -1.79% | 3,597,500 | 0.12 |
| Oct 20, 2026 | 51.00 | 57.00 | 51.00 | 56.00 | 56.00 | +3.70% | 9,225,100 | 0.31 |
| Oct 19, 2026 | 54.00 | 63.00 | 54.00 | 54.00 | 54.00 | -5.26% | 36,567,200 | 1.25 |
| Oct 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -13.64% | 3,900,400 | 0.11 |
| Oct 15, 2026 | 66.00 | 73.00 | 63.00 | 66.00 | 66.00 | 0.00% | 23,778,000 | 0.70 |
| Oct 14, 2026 | 66.00 | 70.00 | 65.00 | 66.00 | 66.00 | -1.49% | 7,119,900 | 0.21 |
| Oct 13, 2026 | 66.00 | 69.00 | 62.00 | 67.00 | 67.00 | +1.52% | 8,212,400 | 0.24 |
| Oct 12, 2026 | 71.00 | 73.00 | 64.00 | 66.00 | 66.00 | -5.71% | 9,280,200 | 0.28 |
| Oct 09, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | -1.41% | 7,875,400 | 0.23 |
| Oct 08, 2026 | 75.00 | 77.00 | 71.00 | 71.00 | 71.00 | -4.05% | 12,356,500 | 0.37 |
| Oct 07, 2026 | 72.00 | 78.00 | 72.00 | 74.00 | 74.00 | +5.71% | 46,822,300 | 1.41 |
| Oct 06, 2026 | 68.00 | 72.00 | 67.00 | 70.00 | 70.00 | +2.94% | 14,075,500 | 0.42 |
| Oct 05, 2026 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | +3.03% | 9,008,400 | 0.27 |
| Oct 02, 2026 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 7,729,900 | 0.23 |
| Oct 01, 2026 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | -1.45% | 7,304,600 | 0.22 |
| Sep 30, 2026 | 73.00 | 79.00 | 66.00 | 69.00 | 69.00 | -5.48% | 37,712,800 | 1.11 |
| Sep 29, 2026 | 66.00 | 74.00 | 65.00 | 73.00 | 73.00 | -3.95% | 40,314,200 | 1.20 |
| Sep 28, 2026 | 89.00 | 96.00 | 76.00 | 76.00 | 76.00 | -14.61% | 74,758,300 | 2.30 |
| Sep 25, 2026 | 93.00 | 94.00 | 87.00 | 89.00 | 89.00 | -3.26% | 20,417,600 | 0.63 |
| Sep 24, 2026 | 94.00 | 95.00 | 90.00 | 92.00 | 92.00 | -2.13% | 25,220,500 | 0.79 |
| Sep 23, 2026 | 108.00 | 111.00 | 94.00 | 94.00 | 94.00 | -14.55% | 230,565,300 | 8.03 |
| Sep 22, 2026 | 92.00 | 111.00 | 89.00 | 110.00 | 110.00 | +19.57% | 261,700,600 | 10.61 |
| Sep 21, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | 0.00% | 8,788,900 | 0.35 |
| Sep 18, 2026 | 92.00 | 95.00 | 92.00 | 92.00 | 92.00 | -1.08% | 12,399,500 | 0.47 |
| Sep 17, 2026 | 94.00 | 98.00 | 91.00 | 93.00 | 93.00 | -2.11% | 60,948,500 | 2.39 |
| Sep 16, 2026 | 85.00 | 102.00 | 83.00 | 95.00 | 95.00 | +14.46% | 319,087,500 | 15.51 |
| Sep 15, 2026 | 81.00 | 94.00 | 80.00 | 83.00 | 83.00 | +2.47% | 106,883,400 | 5.59 |
| Sep 14, 2026 | 84.00 | 84.00 | 79.00 | 81.00 | 81.00 | -2.41% | 12,154,100 | 0.63 |
| Sep 11, 2026 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | -3.49% | 13,136,600 | 0.69 |
| Sep 10, 2026 | 84.00 | 93.00 | 82.00 | 86.00 | 86.00 | +2.38% | 101,620,200 | 5.48 |
| Sep 09, 2026 | 83.00 | 86.00 | 82.00 | 84.00 | 84.00 | +1.20% | 12,434,900 | 0.67 |
| Sep 08, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 0.00% | 5,606,000 | 0.29 |
| Sep 07, 2026 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | 0.00% | 11,198,300 | 0.59 |
| Sep 04, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 0.00% | 2,342,200 | 0.12 |
| Sep 03, 2026 | 82.00 | 87.00 | 82.00 | 83.00 | 83.00 | +1.22% | 16,109,600 | 0.84 |
