PT Dafam Property Indonesia Tbk DFAM

IDX · Indonesia · Consumer Services

IDR 68.00-1.00 (-1.45%)

Market closed· Oct 1, 2026, 9:12 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 68.00	-1.45%	IDR 70.00	IDR 70.00	IDR 66.00	7.30M
2026-09-30	IDR 69.00	-5.48%	IDR 73.00	IDR 79.00	IDR 66.00	37.71M
2026-09-29	IDR 73.00	-3.95%	IDR 66.00	IDR 74.00	IDR 65.00	40.31M
2026-09-28	IDR 76.00	-14.61%	IDR 89.00	IDR 96.00	IDR 76.00	74.76M
2026-09-25	IDR 89.00	-3.26%	IDR 93.00	IDR 94.00	IDR 87.00	20.42M
2026-09-24	IDR 92.00	-2.13%	IDR 94.00	IDR 95.00	IDR 90.00	25.22M
2026-09-23	IDR 94.00	-14.55%	IDR 108.00	IDR 111.00	IDR 94.00	230.57M
2026-09-22	IDR 110.00	+19.57%	IDR 92.00	IDR 111.00	IDR 89.00	261.70M
2026-09-21	IDR 92.00	0.00%	IDR 93.00	IDR 94.00	IDR 91.00	8.79M
2026-09-18	IDR 92.00	-1.08%	IDR 92.00	IDR 95.00	IDR 92.00	12.40M
2026-09-17	IDR 93.00	-2.11%	IDR 94.00	IDR 98.00	IDR 91.00	60.95M
2026-09-16	IDR 95.00	+14.46%	IDR 85.00	IDR 102.00	IDR 83.00	319.09M
2026-09-15	IDR 83.00	+2.47%	IDR 81.00	IDR 94.00	IDR 80.00	106.88M
2026-09-14	IDR 81.00	-2.41%	IDR 84.00	IDR 84.00	IDR 79.00	12.15M
2026-09-11	IDR 83.00	-3.49%	IDR 86.00	IDR 86.00	IDR 82.00	13.14M
2026-09-10	IDR 86.00	+2.38%	IDR 84.00	IDR 93.00	IDR 82.00	101.62M
2026-09-09	IDR 84.00	+1.20%	IDR 83.00	IDR 86.00	IDR 82.00	12.43M
2026-09-08	IDR 83.00	0.00%	IDR 84.00	IDR 85.00	IDR 83.00	5.61M
2026-09-07	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 81.00	11.20M
2026-09-04	IDR 83.00	0.00%	IDR 84.00	IDR 84.00	IDR 82.00	2.34M
2026-09-03	IDR 83.00	+1.22%	IDR 82.00	IDR 87.00	IDR 82.00	16.11M
2026-09-02	IDR 82.00	-1.20%	IDR 82.00	IDR 83.00	IDR 81.00	4.05M
2026-09-01	IDR 83.00	-1.19%	IDR 85.00	IDR 85.00	IDR 81.00	7.12M
2026-08-31	IDR 84.00	+3.70%	IDR 82.00	IDR 85.00	IDR 80.00	14.98M
2026-08-28	IDR 81.00	0.00%	IDR 82.00	IDR 82.00	IDR 80.00	1.97M
2026-08-27	IDR 81.00	+1.25%	IDR 78.00	IDR 83.00	IDR 78.00	5.71M
2026-08-26	IDR 80.00	-3.61%	IDR 83.00	IDR 84.00	IDR 79.00	10.19M
2026-08-24	IDR 83.00	+2.47%	IDR 82.00	IDR 86.00	IDR 82.00	23.53M
2026-08-21	IDR 81.00	+1.25%	IDR 81.00	IDR 84.00	IDR 79.00	19.28M
2026-08-20	IDR 80.00	+1.27%	IDR 80.00	IDR 80.00	IDR 78.00	4.21M
2026-08-19	IDR 79.00	-1.25%	IDR 80.00	IDR 81.00	IDR 78.00	3.67M
2026-08-18	IDR 80.00	+2.56%	IDR 79.00	IDR 81.00	IDR 78.00	4.62M
2026-08-14	IDR 78.00	-1.27%	IDR 80.00	IDR 80.00	IDR 78.00	1.92M
2026-08-13	IDR 79.00	-1.25%	IDR 80.00	IDR 81.00	IDR 79.00	2.96M
2026-08-12	IDR 80.00	+1.27%	IDR 79.00	IDR 80.00	IDR 78.00	6.29M
2026-08-11	IDR 79.00	-3.66%	IDR 82.00	IDR 85.00	IDR 78.00	31.98M
2026-08-10	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	3.15M
2026-08-07	IDR 82.00	0.00%	IDR 83.00	IDR 83.00	IDR 81.00	3.40M
2026-08-06	IDR 82.00	-1.20%	IDR 83.00	IDR 83.00	IDR 81.00	5.37M
2026-08-05	IDR 83.00	0.00%	IDR 84.00	IDR 89.00	IDR 82.00	30.20M
2026-08-04	IDR 83.00	0.00%	IDR 83.00	IDR 84.00	IDR 82.00	5.36M
2026-08-03	IDR 83.00	+3.75%	IDR 81.00	IDR 83.00	IDR 80.00	7.26M
2026-07-31	IDR 80.00	+2.56%	IDR 79.00	IDR 83.00	IDR 78.00	22.02M
2026-07-30	IDR 78.00	+1.30%	IDR 78.00	IDR 79.00	IDR 76.00	6.03M
2026-07-29	IDR 77.00	-8.33%	IDR 84.00	IDR 85.00	IDR 72.00	28.89M
2026-07-28	IDR 84.00	0.00%	IDR 84.00	IDR 87.00	IDR 83.00	13.10M
2026-07-27	IDR 84.00	0.00%	IDR 84.00	IDR 86.00	IDR 83.00	7.19M
2026-07-24	IDR 84.00	-2.33%	IDR 86.00	IDR 87.00	IDR 83.00	7.14M
2026-07-23	IDR 86.00	0.00%	IDR 87.00	IDR 88.00	IDR 85.00	12.39M
2026-07-22	IDR 86.00	+1.18%	IDR 86.00	IDR 88.00	IDR 84.00	19.79M
2026-07-21	IDR 85.00	+2.41%	IDR 95.00	IDR 103.00	IDR 84.00	307.99M
2026-07-20	IDR 83.00	+1.22%	IDR 82.00	IDR 83.00	IDR 81.00	3.42M
2026-07-17	IDR 82.00	-1.20%	IDR 83.00	IDR 86.00	IDR 82.00	9.31M
2026-07-16	IDR 83.00	0.00%	IDR 84.00	IDR 84.00	IDR 82.00	2.61M
2026-07-15	IDR 83.00	+1.22%	IDR 83.00	IDR 85.00	IDR 82.00	8.69M
2026-07-14	IDR 82.00	0.00%	IDR 82.00	IDR 86.00	IDR 80.00	9.46M
2026-07-13	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 80.00	7.03M
2026-07-10	IDR 82.00	+2.50%	IDR 80.00	IDR 87.00	IDR 80.00	19.70M
2026-07-09	IDR 80.00	+1.27%	IDR 80.00	IDR 84.00	IDR 79.00	8.84M
2026-07-08	IDR 79.00	-8.14%	IDR 86.00	IDR 86.00	IDR 78.00	12.47M
2026-07-07	IDR 86.00	+3.61%	IDR 84.00	IDR 87.00	IDR 81.00	17.35M
2026-07-06	IDR 83.00	+1.22%	IDR 82.00	IDR 84.00	IDR 81.00	12.19M
2026-07-03	IDR 82.00	+2.50%	IDR 81.00	IDR 91.00	IDR 79.00	77.25M
2026-07-02	IDR 80.00	+1.27%	IDR 79.00	IDR 81.00	IDR 78.00	4.43M
2026-07-01	IDR 79.00	0.00%	IDR 80.00	IDR 84.00	IDR 78.00	11.20M
2026-06-30	IDR 79.00	-3.66%	IDR 82.00	IDR 82.00	IDR 78.00	4.76M
2026-06-29	IDR 82.00	+3.80%	IDR 80.00	IDR 85.00	IDR 78.00	7.94M
2026-06-26	IDR 79.00	-3.66%	IDR 82.00	IDR 86.00	IDR 73.00	26.11M
2026-06-25	IDR 82.00	+2.50%	IDR 81.00	IDR 85.00	IDR 80.00	7.01M
2026-06-24	IDR 80.00	-4.76%	IDR 86.00	IDR 87.00	IDR 80.00	16.63M
2026-06-23	IDR 84.00	-4.55%	IDR 87.00	IDR 100.00	IDR 83.00	111.16M
2026-06-22	IDR 88.00	0.00%	IDR 88.00	IDR 88.00	IDR 85.00	6.96M
2026-06-19	IDR 88.00	-2.22%	IDR 88.00	IDR 90.00	IDR 87.00	7.96M
2026-06-18	IDR 90.00	+2.27%	IDR 88.00	IDR 92.00	IDR 86.00	15.26M
2026-06-17	IDR 88.00	0.00%	IDR 88.00	IDR 89.00	IDR 85.00	16.50M
2026-06-15	IDR 88.00	-6.38%	IDR 95.00	IDR 97.00	IDR 86.00	75.18M
2026-06-12	IDR 94.00	-6.00%	IDR 101.00	IDR 101.00	IDR 94.00	20.29M
2026-06-11	IDR 100.00	0.00%	IDR 101.00	IDR 106.00	IDR 95.00	32.39M
2026-06-10	IDR 100.00	+2.04%	IDR 98.00	IDR 102.00	IDR 96.00	8.97M
2026-06-09	IDR 98.00	+3.16%	IDR 96.00	IDR 102.00	IDR 96.00	14.82M
2026-06-08	IDR 95.00	-2.06%	IDR 96.00	IDR 104.00	IDR 93.00	17.07M
2026-06-05	IDR 97.00	-6.73%	IDR 104.00	IDR 111.00	IDR 97.00	27.76M
2026-06-04	IDR 104.00	-2.80%	IDR 105.00	IDR 114.00	IDR 94.00	43.51M
2026-06-03	IDR 107.00	0.00%	IDR 108.00	IDR 111.00	IDR 102.00	40.20M
2026-06-02	IDR 107.00	0.00%	IDR 109.00	IDR 111.00	IDR 107.00	17.53M
2026-05-29	IDR 107.00	-9.32%	IDR 118.00	IDR 119.00	IDR 107.00	49.59M
2026-05-28	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-27	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-26	IDR 118.00	-0.84%	IDR 109.00	IDR 121.00	IDR 105.00	142.76M
2026-05-25	IDR 119.00	-15.00%	IDR 140.00	IDR 151.00	IDR 119.00	179.23M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 68.00	-1.45%	IDR 70.00	IDR 70.00	IDR 66.00	7.30M
2026-09-30	IDR 69.00	-5.48%	IDR 73.00	IDR 79.00	IDR 66.00	37.71M
2026-09-29	IDR 73.00	-3.95%	IDR 66.00	IDR 74.00	IDR 65.00	40.31M
2026-09-28	IDR 76.00	-14.61%	IDR 89.00	IDR 96.00	IDR 76.00	74.76M
2026-09-25	IDR 89.00	-3.26%	IDR 93.00	IDR 94.00	IDR 87.00	20.42M
2026-09-24	IDR 92.00	-2.13%	IDR 94.00	IDR 95.00	IDR 90.00	25.22M
2026-09-23	IDR 94.00	-14.55%	IDR 108.00	IDR 111.00	IDR 94.00	230.57M
2026-09-22	IDR 110.00	+19.57%	IDR 92.00	IDR 111.00	IDR 89.00	261.70M
2026-09-21	IDR 92.00	0.00%	IDR 93.00	IDR 94.00	IDR 91.00	8.79M
2026-09-18	IDR 92.00	-1.08%	IDR 92.00	IDR 95.00	IDR 92.00	12.40M
2026-09-17	IDR 93.00	-2.11%	IDR 94.00	IDR 98.00	IDR 91.00	60.95M
2026-09-16	IDR 95.00	+14.46%	IDR 85.00	IDR 102.00	IDR 83.00	319.09M
2026-09-15	IDR 83.00	+2.47%	IDR 81.00	IDR 94.00	IDR 80.00	106.88M
2026-09-14	IDR 81.00	-2.41%	IDR 84.00	IDR 84.00	IDR 79.00	12.15M
2026-09-11	IDR 83.00	-3.49%	IDR 86.00	IDR 86.00	IDR 82.00	13.14M
2026-09-10	IDR 86.00	+2.38%	IDR 84.00	IDR 93.00	IDR 82.00	101.62M
2026-09-09	IDR 84.00	+1.20%	IDR 83.00	IDR 86.00	IDR 82.00	12.43M
2026-09-08	IDR 83.00	0.00%	IDR 84.00	IDR 85.00	IDR 83.00	5.61M
2026-09-07	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 81.00	11.20M
2026-09-04	IDR 83.00	0.00%	IDR 84.00	IDR 84.00	IDR 82.00	2.34M
2026-09-03	IDR 83.00	+1.22%	IDR 82.00	IDR 87.00	IDR 82.00	16.11M
2026-09-02	IDR 82.00	-1.20%	IDR 82.00	IDR 83.00	IDR 81.00	4.05M
2026-09-01	IDR 83.00	-1.19%	IDR 85.00	IDR 85.00	IDR 81.00	7.12M
2026-08-31	IDR 84.00	+3.70%	IDR 82.00	IDR 85.00	IDR 80.00	14.98M
2026-08-28	IDR 81.00	0.00%	IDR 82.00	IDR 82.00	IDR 80.00	1.97M
2026-08-27	IDR 81.00	+1.25%	IDR 78.00	IDR 83.00	IDR 78.00	5.71M
2026-08-26	IDR 80.00	-3.61%	IDR 83.00	IDR 84.00	IDR 79.00	10.19M
2026-08-24	IDR 83.00	+2.47%	IDR 82.00	IDR 86.00	IDR 82.00	23.53M
2026-08-21	IDR 81.00	+1.25%	IDR 81.00	IDR 84.00	IDR 79.00	19.28M
2026-08-20	IDR 80.00	+1.27%	IDR 80.00	IDR 80.00	IDR 78.00	4.21M
2026-08-19	IDR 79.00	-1.25%	IDR 80.00	IDR 81.00	IDR 78.00	3.67M
2026-08-18	IDR 80.00	+2.56%	IDR 79.00	IDR 81.00	IDR 78.00	4.62M
2026-08-14	IDR 78.00	-1.27%	IDR 80.00	IDR 80.00	IDR 78.00	1.92M
2026-08-13	IDR 79.00	-1.25%	IDR 80.00	IDR 81.00	IDR 79.00	2.96M
2026-08-12	IDR 80.00	+1.27%	IDR 79.00	IDR 80.00	IDR 78.00	6.29M
2026-08-11	IDR 79.00	-3.66%	IDR 82.00	IDR 85.00	IDR 78.00	31.98M
2026-08-10	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	3.15M
2026-08-07	IDR 82.00	0.00%	IDR 83.00	IDR 83.00	IDR 81.00	3.40M
2026-08-06	IDR 82.00	-1.20%	IDR 83.00	IDR 83.00	IDR 81.00	5.37M
2026-08-05	IDR 83.00	0.00%	IDR 84.00	IDR 89.00	IDR 82.00	30.20M
2026-08-04	IDR 83.00	0.00%	IDR 83.00	IDR 84.00	IDR 82.00	5.36M
2026-08-03	IDR 83.00	+3.75%	IDR 81.00	IDR 83.00	IDR 80.00	7.26M
2026-07-31	IDR 80.00	+2.56%	IDR 79.00	IDR 83.00	IDR 78.00	22.02M
2026-07-30	IDR 78.00	+1.30%	IDR 78.00	IDR 79.00	IDR 76.00	6.03M
2026-07-29	IDR 77.00	-8.33%	IDR 84.00	IDR 85.00	IDR 72.00	28.89M
2026-07-28	IDR 84.00	0.00%	IDR 84.00	IDR 87.00	IDR 83.00	13.10M
2026-07-27	IDR 84.00	0.00%	IDR 84.00	IDR 86.00	IDR 83.00	7.19M
2026-07-24	IDR 84.00	-2.33%	IDR 86.00	IDR 87.00	IDR 83.00	7.14M
2026-07-23	IDR 86.00	0.00%	IDR 87.00	IDR 88.00	IDR 85.00	12.39M
2026-07-22	IDR 86.00	+1.18%	IDR 86.00	IDR 88.00	IDR 84.00	19.79M
2026-07-21	IDR 85.00	+2.41%	IDR 95.00	IDR 103.00	IDR 84.00	307.99M
2026-07-20	IDR 83.00	+1.22%	IDR 82.00	IDR 83.00	IDR 81.00	3.42M
2026-07-17	IDR 82.00	-1.20%	IDR 83.00	IDR 86.00	IDR 82.00	9.31M
2026-07-16	IDR 83.00	0.00%	IDR 84.00	IDR 84.00	IDR 82.00	2.61M
2026-07-15	IDR 83.00	+1.22%	IDR 83.00	IDR 85.00	IDR 82.00	8.69M
2026-07-14	IDR 82.00	0.00%	IDR 82.00	IDR 86.00	IDR 80.00	9.46M
2026-07-13	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 80.00	7.03M
2026-07-10	IDR 82.00	+2.50%	IDR 80.00	IDR 87.00	IDR 80.00	19.70M
2026-07-09	IDR 80.00	+1.27%	IDR 80.00	IDR 84.00	IDR 79.00	8.84M
2026-07-08	IDR 79.00	-8.14%	IDR 86.00	IDR 86.00	IDR 78.00	12.47M
2026-07-07	IDR 86.00	+3.61%	IDR 84.00	IDR 87.00	IDR 81.00	17.35M
2026-07-06	IDR 83.00	+1.22%	IDR 82.00	IDR 84.00	IDR 81.00	12.19M
2026-07-03	IDR 82.00	+2.50%	IDR 81.00	IDR 91.00	IDR 79.00	77.25M
2026-07-02	IDR 80.00	+1.27%	IDR 79.00	IDR 81.00	IDR 78.00	4.43M
2026-07-01	IDR 79.00	0.00%	IDR 80.00	IDR 84.00	IDR 78.00	11.20M
2026-06-30	IDR 79.00	-3.66%	IDR 82.00	IDR 82.00	IDR 78.00	4.76M
2026-06-29	IDR 82.00	+3.80%	IDR 80.00	IDR 85.00	IDR 78.00	7.94M
2026-06-26	IDR 79.00	-3.66%	IDR 82.00	IDR 86.00	IDR 73.00	26.11M
2026-06-25	IDR 82.00	+2.50%	IDR 81.00	IDR 85.00	IDR 80.00	7.01M
2026-06-24	IDR 80.00	-4.76%	IDR 86.00	IDR 87.00	IDR 80.00	16.63M
2026-06-23	IDR 84.00	-4.55%	IDR 87.00	IDR 100.00	IDR 83.00	111.16M
2026-06-22	IDR 88.00	0.00%	IDR 88.00	IDR 88.00	IDR 85.00	6.96M
2026-06-19	IDR 88.00	-2.22%	IDR 88.00	IDR 90.00	IDR 87.00	7.96M
2026-06-18	IDR 90.00	+2.27%	IDR 88.00	IDR 92.00	IDR 86.00	15.26M
2026-06-17	IDR 88.00	0.00%	IDR 88.00	IDR 89.00	IDR 85.00	16.50M
2026-06-15	IDR 88.00	-6.38%	IDR 95.00	IDR 97.00	IDR 86.00	75.18M
2026-06-12	IDR 94.00	-6.00%	IDR 101.00	IDR 101.00	IDR 94.00	20.29M
2026-06-11	IDR 100.00	0.00%	IDR 101.00	IDR 106.00	IDR 95.00	32.39M
2026-06-10	IDR 100.00	+2.04%	IDR 98.00	IDR 102.00	IDR 96.00	8.97M
2026-06-09	IDR 98.00	+3.16%	IDR 96.00	IDR 102.00	IDR 96.00	14.82M
2026-06-08	IDR 95.00	-2.06%	IDR 96.00	IDR 104.00	IDR 93.00	17.07M
2026-06-05	IDR 97.00	-6.73%	IDR 104.00	IDR 111.00	IDR 97.00	27.76M
2026-06-04	IDR 104.00	-2.80%	IDR 105.00	IDR 114.00	IDR 94.00	43.51M
2026-06-03	IDR 107.00	0.00%	IDR 108.00	IDR 111.00	IDR 102.00	40.20M
2026-06-02	IDR 107.00	0.00%	IDR 109.00	IDR 111.00	IDR 107.00	17.53M
2026-05-29	IDR 107.00	-9.32%	IDR 118.00	IDR 119.00	IDR 107.00	49.59M
2026-05-28	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-27	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-26	IDR 118.00	-0.84%	IDR 109.00	IDR 121.00	IDR 105.00	142.76M
2026-05-25	IDR 119.00	-15.00%	IDR 140.00	IDR 151.00	IDR 119.00	179.23M