PT Dafam Property Indonesia Tbk (IDX:DFAM)
Indonesia
· Delayed Price · Currency is IDR 102.00
-2.00 (-1.92%)
Apr 29, 2026, 2:30 PM WIB
IDX:DFAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 4.00% | 7,354,600 |
| Apr 27, 2026 | 98.00 | 106.00 | 94.00 | 100.00 | 100.00 | 2.04% | 3,559,700 |
| Apr 24, 2026 | 110.00 | 110.00 | 94.00 | 98.00 | 98.00 | -10.91% | 17,201,700 |
| Apr 23, 2026 | 113.00 | 115.00 | 109.00 | 110.00 | 110.00 | -0.90% | 13,528,800 |
| Apr 22, 2026 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 1.83% | 13,392,200 |
| Apr 21, 2026 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 0.93% | 4,801,400 |
| Apr 20, 2026 | 108.00 | 112.00 | 108.00 | 108.00 | 108.00 | -0.92% | 5,775,600 |
| Apr 17, 2026 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | - | 8,085,100 |
| Apr 16, 2026 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -1.80% | 11,897,800 |
| Apr 15, 2026 | 112.00 | 114.00 | 108.00 | 111.00 | 111.00 | -0.89% | 20,637,600 |
| Apr 14, 2026 | 130.00 | 148.00 | 112.00 | 112.00 | 112.00 | -13.85% | 281,074,500 |
| Apr 13, 2026 | 94.00 | 130.00 | 94.00 | 130.00 | 130.00 | 34.02% | 235,913,500 |
| Apr 10, 2026 | 97.00 | 103.00 | 95.00 | 97.00 | 97.00 | 2.11% | 45,658,800 |
| Apr 9, 2026 | 95.00 | 100.00 | 92.00 | 95.00 | 95.00 | - | 30,790,200 |
| Apr 8, 2026 | 93.00 | 98.00 | 93.00 | 95.00 | 95.00 | 2.15% | 4,402,500 |
| Apr 7, 2026 | 92.00 | 97.00 | 90.00 | 93.00 | 93.00 | 1.09% | 4,869,300 |
| Apr 6, 2026 | 89.00 | 98.00 | 89.00 | 92.00 | 92.00 | -2.13% | 7,191,700 |
| Apr 2, 2026 | 97.00 | 101.00 | 94.00 | 94.00 | 94.00 | -2.08% | 17,374,400 |
| Apr 1, 2026 | 96.00 | 100.00 | 93.00 | 96.00 | 96.00 | 1.05% | 32,396,200 |
| Mar 31, 2026 | 81.00 | 102.00 | 81.00 | 95.00 | 95.00 | 17.28% | 138,517,800 |
| Mar 30, 2026 | 80.00 | 99.00 | 73.00 | 81.00 | 81.00 | 1.25% | 150,733,100 |
| Mar 27, 2026 | 73.00 | 89.00 | 73.00 | 80.00 | 80.00 | 11.11% | 46,917,900 |
| Mar 26, 2026 | 74.00 | 76.00 | 70.00 | 72.00 | 72.00 | -1.37% | 1,055,400 |
| Mar 25, 2026 | 69.00 | 75.00 | 68.00 | 73.00 | 73.00 | 4.29% | 1,625,500 |
| Mar 17, 2026 | 75.00 | 90.00 | 67.00 | 70.00 | 70.00 | - | 4,603,900 |
| Mar 16, 2026 | 76.00 | 76.00 | 67.00 | 70.00 | 70.00 | -7.89% | 3,831,300 |
| Mar 13, 2026 | 80.00 | 81.00 | 72.00 | 76.00 | 76.00 | -6.17% | 4,902,900 |
| Mar 12, 2026 | 82.00 | 84.00 | 80.00 | 81.00 | 81.00 | -3.57% | 3,101,400 |
| Mar 11, 2026 | 88.00 | 90.00 | 82.00 | 84.00 | 84.00 | -4.55% | 3,793,200 |
| Mar 10, 2026 | 87.00 | 96.00 | 85.00 | 88.00 | 88.00 | 4.76% | 7,625,800 |
| Mar 9, 2026 | 97.00 | 103.00 | 81.00 | 84.00 | 84.00 | -11.58% | 60,443,100 |
| Mar 6, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -4.04% | 3,804,500 |
| Mar 5, 2026 | 96.00 | 102.00 | 96.00 | 99.00 | 99.00 | 4.21% | 4,160,000 |
| Mar 4, 2026 | 99.00 | 101.00 | 94.00 | 95.00 | 95.00 | -5.00% | 7,058,100 |
| Mar 3, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | - | 2,203,600 |
| Mar 2, 2026 | 100.00 | 104.00 | 96.00 | 100.00 | 100.00 | -6.54% | 9,000,500 |
| Feb 27, 2026 | 107.00 | 109.00 | 103.00 | 107.00 | 107.00 | 1.90% | 4,391,200 |
| Feb 26, 2026 | 110.00 | 111.00 | 100.00 | 105.00 | 105.00 | -3.67% | 11,041,700 |
| Feb 25, 2026 | 108.00 | 111.00 | 106.00 | 109.00 | 109.00 | 0.93% | 3,750,000 |
| Feb 24, 2026 | 111.00 | 113.00 | 108.00 | 108.00 | 108.00 | -2.70% | 8,824,900 |
| Feb 23, 2026 | 110.00 | 115.00 | 110.00 | 111.00 | 111.00 | - | 13,538,600 |
| Feb 20, 2026 | 114.00 | 115.00 | 108.00 | 111.00 | 111.00 | -1.77% | 20,683,900 |
| Feb 19, 2026 | 108.00 | 120.00 | 106.00 | 113.00 | 113.00 | 4.63% | 41,625,400 |
| Feb 18, 2026 | 106.00 | 114.00 | 103.00 | 108.00 | 108.00 | 1.89% | 25,165,600 |
| Feb 13, 2026 | 113.00 | 113.00 | 103.00 | 106.00 | 106.00 | -5.36% | 20,742,800 |
| Feb 12, 2026 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -2.61% | 14,288,300 |
| Feb 11, 2026 | 114.00 | 120.00 | 111.00 | 115.00 | 115.00 | 1.77% | 51,350,000 |
| Feb 10, 2026 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -0.88% | 16,232,400 |
| Feb 9, 2026 | 104.00 | 117.00 | 102.00 | 114.00 | 114.00 | 9.62% | 50,310,300 |
| Feb 6, 2026 | 108.00 | 108.00 | 101.00 | 104.00 | 104.00 | -4.59% | 8,474,800 |
| Feb 5, 2026 | 108.00 | 121.00 | 104.00 | 109.00 | 109.00 | - | 90,234,900 |
| Feb 4, 2026 | 113.00 | 113.00 | 105.00 | 109.00 | 109.00 | -0.91% | 14,340,400 |
| Feb 3, 2026 | 109.00 | 116.00 | 105.00 | 110.00 | 110.00 | 0.92% | 27,788,700 |
| Feb 2, 2026 | 125.00 | 130.00 | 108.00 | 109.00 | 109.00 | -8.40% | 95,786,500 |
| Jan 30, 2026 | 94.00 | 124.00 | 94.00 | 119.00 | 119.00 | 21.43% | 150,780,200 |
| Jan 29, 2026 | 102.00 | 120.00 | 89.00 | 98.00 | 98.00 | -3.92% | 127,211,200 |
| Jan 28, 2026 | 119.00 | 157.00 | 102.00 | 102.00 | 102.00 | -15.00% | 864,164,100 |
| Jan 27, 2026 | 126.00 | 146.00 | 118.00 | 120.00 | 120.00 | -3.23% | 238,364,800 |
| Jan 26, 2026 | 114.00 | 128.00 | 105.00 | 124.00 | 124.00 | 10.71% | 148,560,500 |
| Jan 23, 2026 | 112.00 | 142.00 | 111.00 | 112.00 | 112.00 | 0.90% | 348,354,800 |
| Jan 22, 2026 | 111.00 | 116.00 | 110.00 | 111.00 | 111.00 | - | 9,669,700 |
| Jan 21, 2026 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | -2.63% | 7,899,400 |
| Jan 20, 2026 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | -2.56% | 11,933,000 |
| Jan 19, 2026 | 116.00 | 127.00 | 114.00 | 117.00 | 117.00 | 1.74% | 61,963,900 |
| Jan 15, 2026 | 114.00 | 116.00 | 111.00 | 115.00 | 115.00 | 0.88% | 10,239,800 |
| Jan 14, 2026 | 116.00 | 117.00 | 110.00 | 114.00 | 114.00 | -0.87% | 14,893,400 |
| Jan 13, 2026 | 110.00 | 119.00 | 109.00 | 115.00 | 115.00 | 5.50% | 30,523,700 |
| Jan 12, 2026 | 115.00 | 115.00 | 105.00 | 109.00 | 109.00 | -3.54% | 18,543,200 |
| Jan 9, 2026 | 115.00 | 123.00 | 112.00 | 113.00 | 113.00 | -0.88% | 56,428,100 |
| Jan 8, 2026 | 109.00 | 116.00 | 106.00 | 114.00 | 114.00 | 6.54% | 53,671,700 |
| Jan 7, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.73% | 7,286,600 |
| Jan 6, 2026 | 111.00 | 113.00 | 107.00 | 110.00 | 110.00 | - | 22,419,000 |
| Jan 5, 2026 | 112.00 | 112.00 | 105.00 | 110.00 | 110.00 | -4.35% | 45,203,500 |
| Jan 2, 2026 | 98.00 | 132.00 | 97.00 | 115.00 | 115.00 | 17.35% | 565,912,800 |
| Dec 30, 2025 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | - | 3,653,100 |
| Dec 29, 2025 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 1,275,800 |
| Dec 24, 2025 | 99.00 | 100.00 | 96.00 | 98.00 | 98.00 | -1.01% | 3,723,500 |
| Dec 23, 2025 | 99.00 | 103.00 | 97.00 | 99.00 | 99.00 | 1.02% | 8,211,900 |
| Dec 22, 2025 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 3,828,400 |
| Dec 19, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 6,686,300 |
| Dec 18, 2025 | 102.00 | 103.00 | 98.00 | 99.00 | 99.00 | -1.98% | 7,285,100 |
| Dec 17, 2025 | 100.00 | 105.00 | 100.00 | 101.00 | 101.00 | - | 12,404,600 |
| Dec 16, 2025 | 98.00 | 102.00 | 98.00 | 101.00 | 101.00 | 3.06% | 9,987,300 |
| Dec 15, 2025 | 98.00 | 101.00 | 96.00 | 98.00 | 98.00 | -2.00% | 8,497,000 |
| Dec 12, 2025 | 100.00 | 104.00 | 98.00 | 100.00 | 100.00 | - | 10,761,500 |
| Dec 11, 2025 | 104.00 | 108.00 | 100.00 | 100.00 | 100.00 | - | 54,355,000 |
| Dec 10, 2025 | 105.00 | 105.00 | 98.00 | 100.00 | 100.00 | -5.66% | 35,195,300 |
| Dec 9, 2025 | 95.00 | 114.00 | 93.00 | 106.00 | 106.00 | 13.98% | 368,842,400 |
| Dec 8, 2025 | 91.00 | 97.00 | 89.00 | 93.00 | 93.00 | 3.33% | 27,011,400 |
| Dec 5, 2025 | 94.00 | 96.00 | 88.00 | 90.00 | 90.00 | -2.17% | 20,554,000 |
| Dec 4, 2025 | 90.00 | 110.00 | 88.00 | 92.00 | 92.00 | 3.37% | 204,301,600 |
| Dec 3, 2025 | 85.00 | 101.00 | 83.00 | 89.00 | 89.00 | 5.95% | 162,776,900 |
| Dec 2, 2025 | 83.00 | 89.00 | 83.00 | 84.00 | 84.00 | -1.18% | 15,677,100 |
| Dec 1, 2025 | 84.00 | 88.00 | 83.00 | 85.00 | 85.00 | 2.41% | 15,157,200 |
| Nov 28, 2025 | 81.00 | 87.00 | 81.00 | 83.00 | 83.00 | -3.49% | 24,287,400 |
| Nov 27, 2025 | 84.00 | 101.00 | 81.00 | 86.00 | 86.00 | 3.61% | 77,081,300 |
| Nov 26, 2025 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 2,906,100 |
| Nov 25, 2025 | 86.00 | 86.00 | 80.00 | 83.00 | 83.00 | -3.49% | 6,471,200 |
| Nov 24, 2025 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.18% | 2,611,700 |
| Nov 21, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 2,285,900 |