PT Dafam Property Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 135.00 | 153.00 | 129.00 | 136.00 | 136.00 | 109,574,200 |
| 2022-11-03 | 136.00 | 138.00 | 128.00 | 134.00 | 134.00 | 21,984,900 |
| 2022-11-02 | 124.00 | 139.00 | 124.00 | 136.00 | 136.00 | 23,850,400 |
| 2022-11-01 | 144.00 | 149.00 | 133.00 | 133.00 | 133.00 | 102,293,700 |
| 2022-10-31 | 128.00 | 143.00 | 128.00 | 142.00 | 142.00 | 157,355,800 |
| 2022-10-28 | 118.00 | 145.00 | 118.00 | 128.00 | 128.00 | 255,575,600 |
| 2022-10-27 | 124.00 | 126.00 | 116.00 | 119.00 | 119.00 | 29,588,600 |
| 2022-10-26 | 112.00 | 132.00 | 112.00 | 124.00 | 124.00 | 208,220,000 |
| 2022-10-25 | 117.00 | 119.00 | 109.00 | 111.00 | 111.00 | 15,033,100 |
| 2022-10-24 | 130.00 | 136.00 | 109.00 | 116.00 | 116.00 | 105,939,200 |
| 2022-10-21 | 88.000 | 117.00 | 88.000 | 117.00 | 117.00 | 118,835,300 |
| 2022-10-20 | 81.000 | 90.000 | 81.000 | 87.000 | 87.000 | 7,011,300 |
| 2022-10-19 | 90.000 | 93.000 | 87.000 | 87.000 | 87.000 | 7,396,500 |
| 2022-10-18 | 99.000 | 110.00 | 93.000 | 93.000 | 93.000 | 14,350,100 |
| 2022-10-17 | 104.00 | 104.00 | 98.000 | 99.000 | 99.000 | 4,214,300 |
| 2022-10-14 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 2,400,200 |
| 2022-10-13 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 1,904,900 |
| 2022-10-12 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1,531,600 |
| 2022-10-11 | 117.00 | 118.00 | 112.00 | 112.00 | 112.00 | 4,088,500 |
| 2022-10-10 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 516,600 |
| 2022-10-07 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1,396,500 |
| 2022-10-06 | 116.00 | 120.00 | 115.00 | 118.00 | 118.00 | 2,426,400 |
| 2022-10-05 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,054,900 |
| 2022-10-04 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 3,331,500 |
| 2022-10-03 | 117.00 | 121.00 | 116.00 | 117.00 | 117.00 | 2,409,700 |
| 2022-09-30 | 119.00 | 119.00 | 112.00 | 116.00 | 116.00 | 6,853,600 |
| 2022-09-29 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | 4,268,200 |
| 2022-09-28 | 121.00 | 124.00 | 117.00 | 120.00 | 120.00 | 6,181,300 |
| 2022-09-27 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 14,699,700 |
| 2022-09-26 | 120.00 | 140.00 | 119.00 | 122.00 | 122.00 | 101,846,900 |
| 2022-09-23 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | 1,092,000 |
| 2022-09-22 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 2,445,400 |
| 2022-09-21 | 119.00 | 121.00 | 117.00 | 120.00 | 120.00 | 3,932,700 |
| 2022-09-20 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | 1,617,900 |
| 2022-09-19 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | 2,102,300 |
| 2022-09-16 | 123.00 | 124.00 | 119.00 | 121.00 | 121.00 | 5,152,900 |
| 2022-09-15 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | 2,098,500 |
| 2022-09-14 | 124.00 | 126.00 | 121.00 | 123.00 | 123.00 | 3,835,800 |
| 2022-09-13 | 124.00 | 127.00 | 123.00 | 124.00 | 124.00 | 3,564,000 |
| 2022-09-12 | 125.00 | 128.00 | 123.00 | 124.00 | 124.00 | 5,157,300 |
| 2022-09-09 | 127.00 | 130.00 | 124.00 | 125.00 | 125.00 | 8,770,700 |
| 2022-09-08 | 125.00 | 129.00 | 123.00 | 125.00 | 125.00 | 6,867,600 |
| 2022-09-07 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | 4,221,700 |
| 2022-09-06 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 2,297,700 |
| 2022-09-05 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | 2,876,100 |
| 2022-09-02 | 126.00 | 127.00 | 120.00 | 120.00 | 120.00 | 6,635,600 |
| 2022-09-01 | 127.00 | 134.00 | 125.00 | 126.00 | 126.00 | 20,154,200 |
| 2022-08-31 | 119.00 | 129.00 | 118.00 | 126.00 | 126.00 | 19,246,000 |
| 2022-08-30 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 4,599,700 |
| 2022-08-29 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 2,302,700 |
| 2022-08-26 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 4,149,600 |
| 2022-08-25 | 120.00 | 121.00 | 118.00 | 121.00 | 121.00 | 4,101,200 |
| 2022-08-24 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1,740,600 |
| 2022-08-23 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 2,055,400 |
| 2022-08-22 | 121.00 | 125.00 | 117.00 | 120.00 | 120.00 | 5,645,500 |
| 2022-08-19 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 3,360,000 |
| 2022-08-18 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 3,209,700 |
| 2022-08-16 | 126.00 | 130.00 | 121.00 | 121.00 | 121.00 | 8,672,900 |
| 2022-08-15 | 128.00 | 135.00 | 126.00 | 126.00 | 126.00 | 34,106,200 |
| 2022-08-12 | 115.00 | 128.00 | 114.00 | 126.00 | 126.00 | 31,592,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.