PT Dafam Property Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 338.00 | 348.00 | 298.00 | 298.00 | 298.00 | 90,500 |
| 2022-02-07 | 344.00 | 344.00 | 320.00 | 320.00 | 320.00 | 101,000 |
| 2022-02-04 | 346.00 | 350.00 | 340.00 | 342.00 | 342.00 | 9,900 |
| 2022-02-03 | 362.00 | 362.00 | 338.00 | 354.00 | 354.00 | 126,500 |
| 2022-02-02 | 370.00 | 372.00 | 348.00 | 362.00 | 362.00 | 1,600 |
| 2022-01-31 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 200 |
| 2022-01-28 | 346.00 | 368.00 | 346.00 | 362.00 | 362.00 | 1,400 |
| 2022-01-27 | 346.00 | 360.00 | 346.00 | 350.00 | 350.00 | 2,400 |
| 2022-01-26 | 356.00 | 356.00 | 346.00 | 346.00 | 346.00 | 3,800 |
| 2022-01-25 | 368.00 | 370.00 | 356.00 | 356.00 | 356.00 | 7,100 |
| 2022-01-24 | 370.00 | 370.00 | 356.00 | 368.00 | 368.00 | 400 |
| 2022-01-21 | 350.00 | 368.00 | 350.00 | 354.00 | 354.00 | 2,800 |
| 2022-01-20 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | 8,700 |
| 2022-01-19 | 372.00 | 372.00 | 350.00 | 360.00 | 360.00 | 2,700 |
| 2022-01-18 | 368.00 | 386.00 | 360.00 | 360.00 | 360.00 | 35,900 |
| 2022-01-17 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 8,000 |
| 2022-01-14 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 3,400 |
| 2022-01-13 | 370.00 | 380.00 | 346.00 | 366.00 | 366.00 | 115,700 |
| 2022-01-12 | 380.00 | 380.00 | 364.00 | 370.00 | 370.00 | 26,900 |
| 2022-01-11 | 388.00 | 388.00 | 368.00 | 368.00 | 368.00 | 28,100 |
| 2022-01-10 | 370.00 | 406.00 | 364.00 | 370.00 | 370.00 | 83,100 |
| 2022-01-07 | 396.00 | 396.00 | 370.00 | 370.00 | 370.00 | 6,100 |
| 2022-01-06 | 374.00 | 384.00 | 372.00 | 374.00 | 374.00 | 23,200 |
| 2022-01-05 | 374.00 | 386.00 | 374.00 | 374.00 | 374.00 | 5,100 |
| 2022-01-04 | 382.00 | 400.00 | 364.00 | 388.00 | 388.00 | 84,000 |
| 2022-01-03 | 380.00 | 382.00 | 370.00 | 372.00 | 372.00 | 32,800 |
| 2021-12-30 | 396.00 | 396.00 | 372.00 | 384.00 | 384.00 | 32,100 |
| 2021-12-29 | 374.00 | 378.00 | 368.00 | 370.00 | 370.00 | 24,000 |
| 2021-12-28 | 374.00 | 380.00 | 372.00 | 374.00 | 374.00 | 22,100 |
| 2021-12-27 | 376.00 | 376.00 | 370.00 | 372.00 | 372.00 | 15,800 |
| 2021-12-24 | 374.00 | 376.00 | 370.00 | 376.00 | 376.00 | 11,300 |
| 2021-12-23 | 382.00 | 382.00 | 370.00 | 382.00 | 382.00 | 2,000 |
| 2021-12-22 | 384.00 | 394.00 | 370.00 | 374.00 | 374.00 | 65,100 |
| 2021-12-21 | 376.00 | 406.00 | 370.00 | 390.00 | 390.00 | 29,300 |
| 2021-12-20 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 16,100 |
| 2021-12-17 | 368.00 | 378.00 | 368.00 | 378.00 | 378.00 | 85,500 |
| 2021-12-16 | 406.00 | 408.00 | 374.00 | 380.00 | 380.00 | 169,900 |
| 2021-12-15 | 370.00 | 428.00 | 370.00 | 402.00 | 402.00 | 618,600 |
| 2021-12-14 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | 25,000 |
| 2021-12-13 | 376.00 | 376.00 | 368.00 | 374.00 | 374.00 | 105,800 |
| 2021-12-10 | 378.00 | 378.00 | 366.00 | 374.00 | 374.00 | 54,300 |
| 2021-12-09 | 368.00 | 382.00 | 362.00 | 378.00 | 378.00 | 55,000 |
| 2021-12-08 | 368.00 | 380.00 | 366.00 | 366.00 | 366.00 | 34,700 |
| 2021-12-07 | 370.00 | 378.00 | 366.00 | 366.00 | 366.00 | 180,700 |
| 2021-12-06 | 366.00 | 386.00 | 366.00 | 386.00 | 386.00 | 7,100 |
| 2021-12-03 | 376.00 | 380.00 | 364.00 | 380.00 | 380.00 | 45,900 |
| 2021-12-02 | 370.00 | 376.00 | 368.00 | 376.00 | 376.00 | 5,200 |
| 2021-12-01 | 380.00 | 382.00 | 376.00 | 376.00 | 376.00 | 94,700 |
| 2021-11-30 | 382.00 | 398.00 | 382.00 | 382.00 | 382.00 | 37,000 |
| 2021-11-29 | 382.00 | 394.00 | 382.00 | 382.00 | 382.00 | 131,200 |
| 2021-11-26 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | 63,700 |
| 2021-11-25 | 386.00 | 396.00 | 384.00 | 390.00 | 390.00 | 496,800 |
| 2021-11-24 | 386.00 | 392.00 | 366.00 | 382.00 | 382.00 | 938,600 |
| 2021-11-23 | 384.00 | 388.00 | 366.00 | 380.00 | 380.00 | 29,700 |
| 2021-11-22 | 386.00 | 388.00 | 370.00 | 380.00 | 380.00 | 22,100 |
| 2021-11-19 | 360.00 | 396.00 | 356.00 | 386.00 | 386.00 | 333,900 |
| 2021-11-18 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | 193,200 |
| 2021-11-17 | 362.00 | 368.00 | 358.00 | 360.00 | 360.00 | 176,600 |
| 2021-11-16 | 376.00 | 376.00 | 366.00 | 366.00 | 366.00 | 51,500 |
| 2021-11-15 | 390.00 | 390.00 | 376.00 | 376.00 | 376.00 | 7,400 |
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.