PT Dafam Property Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 118.00 | 120.00 | 113.00 | 115.00 | 115.00 | 7,295,500 |
| 2022-08-10 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 3,118,400 |
| 2022-08-09 | 120.00 | 123.00 | 119.00 | 119.00 | 119.00 | 2,735,500 |
| 2022-08-08 | 120.00 | 124.00 | 117.00 | 119.00 | 119.00 | 6,811,000 |
| 2022-08-05 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 4,643,900 |
| 2022-08-04 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 4,334,700 |
| 2022-08-03 | 124.00 | 126.00 | 121.00 | 123.00 | 123.00 | 2,981,200 |
| 2022-08-02 | 124.00 | 126.00 | 116.00 | 124.00 | 124.00 | 8,641,400 |
| 2022-08-01 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | 7,575,700 |
| 2022-07-29 | 126.00 | 131.00 | 123.00 | 123.00 | 123.00 | 18,590,700 |
| 2022-07-28 | 122.00 | 127.00 | 121.00 | 125.00 | 125.00 | 21,123,000 |
| 2022-07-27 | 140.00 | 140.00 | 120.00 | 121.00 | 121.00 | 53,623,900 |
| 2022-07-26 | 128.00 | 151.00 | 128.00 | 129.00 | 129.00 | 90,599,600 |
| 2022-07-25 | 145.00 | 145.00 | 137.00 | 137.00 | 137.00 | 20,467,900 |
| 2022-07-22 | 155.00 | 155.00 | 147.00 | 147.00 | 147.00 | 12,965,300 |
| 2022-07-21 | 158.00 | 171.00 | 158.00 | 158.00 | 158.00 | 27,889,700 |
| 2022-07-20 | 173.00 | 191.00 | 169.00 | 169.00 | 169.00 | 48,902,000 |
| 2022-07-19 | 194.00 | 210.00 | 181.00 | 181.00 | 181.00 | 21,866,600 |
| 2022-07-18 | 200.00 | 210.00 | 194.00 | 194.00 | 194.00 | 26,239,700 |
| 2022-07-15 | 224.00 | 234.00 | 208.00 | 208.00 | 208.00 | 14,369,300 |
| 2022-07-14 | 218.00 | 240.00 | 204.00 | 222.00 | 222.00 | 17,910,300 |
| 2022-07-13 | 226.00 | 252.00 | 218.00 | 218.00 | 218.00 | 15,523,000 |
| 2022-07-12 | 250.00 | 258.00 | 234.00 | 234.00 | 234.00 | 9,847,800 |
| 2022-07-11 | 252.00 | 282.00 | 234.00 | 250.00 | 250.00 | 36,708,700 |
| 2022-07-08 | 246.00 | 284.00 | 226.00 | 250.00 | 250.00 | 51,650,300 |
| 2022-07-07 | 190.00 | 242.00 | 190.00 | 242.00 | 242.00 | 65,540,200 |
| 2022-07-06 | 126.00 | 180.00 | 126.00 | 180.00 | 180.00 | 51,723,000 |
| 2022-07-05 | 130.00 | 172.00 | 129.00 | 134.00 | 134.00 | 35,643,300 |
| 2022-07-04 | 138.00 | 148.00 | 138.00 | 138.00 | 138.00 | 4,078,800 |
| 2022-07-01 | 159.00 | 160.00 | 148.00 | 148.00 | 148.00 | 25,193,200 |
| 2022-06-30 | 160.00 | 175.00 | 159.00 | 159.00 | 159.00 | 3,465,600 |
| 2022-06-29 | 190.00 | 194.00 | 170.00 | 170.00 | 170.00 | 6,192,100 |
| 2022-06-28 | 188.00 | 200.00 | 179.00 | 182.00 | 182.00 | 4,433,800 |
| 2022-06-27 | 196.00 | 206.00 | 192.00 | 192.00 | 192.00 | 2,808,000 |
| 2022-06-24 | 208.00 | 224.00 | 206.00 | 206.00 | 206.00 | 7,237,100 |
| 2022-06-23 | 222.00 | 246.00 | 220.00 | 220.00 | 220.00 | 24,420,700 |
| 2022-06-22 | 236.00 | 302.00 | 236.00 | 236.00 | 236.00 | 19,113,600 |
| 2022-06-21 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1,413,000 |
| 2022-06-20 | 290.00 | 290.00 | 270.00 | 270.00 | 270.00 | 421,400 |
| 2022-06-17 | 290.00 | 294.00 | 290.00 | 290.00 | 290.00 | 1,752,100 |
| 2022-06-16 | 332.00 | 332.00 | 310.00 | 310.00 | 310.00 | 530,200 |
| 2022-06-15 | 358.00 | 364.00 | 332.00 | 332.00 | 332.00 | 7,790,500 |
| 2022-06-14 | 354.00 | 370.00 | 354.00 | 356.00 | 356.00 | 16,928,400 |
| 2022-06-13 | 404.00 | 404.00 | 380.00 | 380.00 | 380.00 | 225,900 |
| 2022-06-10 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 139,500 |
| 2022-06-09 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 359,500 |
| 2022-06-08 | 505.00 | 550.00 | 470.00 | 470.00 | 470.00 | 6,148,300 |
| 2022-06-07 | 505.00 | 595.00 | 505.00 | 505.00 | 505.00 | 13,215,700 |
| 2022-06-06 | 590.00 | 600.00 | 540.00 | 540.00 | 540.00 | 21,718,900 |
| 2022-06-03 | 468.00 | 580.00 | 466.00 | 580.00 | 580.00 | 152,122,000 |
| 2022-06-02 | 376.00 | 466.00 | 348.00 | 466.00 | 466.00 | 92,794,000 |
| 2022-05-31 | 382.00 | 390.00 | 352.00 | 374.00 | 374.00 | 546,900 |
| 2022-05-30 | 336.00 | 408.00 | 336.00 | 378.00 | 378.00 | 1,606,900 |
| 2022-05-27 | 316.00 | 334.00 | 298.00 | 332.00 | 332.00 | 867,700 |
| 2022-05-25 | 320.00 | 324.00 | 300.00 | 316.00 | 316.00 | 328,800 |
| 2022-05-24 | 332.00 | 332.00 | 310.00 | 320.00 | 320.00 | 225,800 |
| 2022-05-23 | 332.00 | 334.00 | 306.00 | 330.00 | 330.00 | 2,972,000 |
| 2022-05-20 | 352.00 | 382.00 | 328.00 | 328.00 | 328.00 | 1,170,900 |
| 2022-05-19 | 368.00 | 374.00 | 342.00 | 352.00 | 352.00 | 501,900 |
| 2022-05-18 | 380.00 | 404.00 | 354.00 | 366.00 | 366.00 | 1,102,100 |
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.