PT Dafam Property Indonesia Tbk (DFAM)

DFAM
🏛️ インドネシア →
86.00
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 396.00 396.00 372.00 384.00 0.0M
2021-12-29 374.00 378.00 368.00 370.00 0.0M
2021-12-28 374.00 380.00 372.00 374.00 0.0M
2021-12-27 376.00 376.00 370.00 372.00 0.0M
2021-12-24 374.00 376.00 370.00 376.00 0.0M
2021-12-23 382.00 382.00 370.00 382.00 0.0M
2021-12-22 384.00 394.00 370.00 374.00 0.1M
2021-12-21 376.00 406.00 370.00 390.00 0.0M
2021-12-20 376.00 378.00 376.00 378.00 0.0M
2021-12-17 368.00 378.00 368.00 378.00 0.1M
2021-12-16 406.00 408.00 374.00 380.00 0.2M
2021-12-15 370.00 428.00 370.00 402.00 0.6M
2021-12-14 374.00 374.00 370.00 370.00 0.0M
2021-12-13 376.00 376.00 368.00 374.00 0.1M
2021-12-10 378.00 378.00 366.00 374.00 0.1M
2021-12-09 368.00 382.00 362.00 378.00 0.1M
2021-12-08 368.00 380.00 366.00 366.00 0.0M
2021-12-07 370.00 378.00 366.00 366.00 0.2M
2021-12-06 366.00 386.00 366.00 386.00 0.0M
2021-12-03 376.00 380.00 364.00 380.00 0.0M
2021-12-02 370.00 376.00 368.00 376.00 0.0M
2021-12-01 380.00 382.00 376.00 376.00 0.1M
2021-11-30 382.00 398.00 382.00 382.00 0.0M
2021-11-29 382.00 394.00 382.00 382.00 0.1M
2021-11-26 390.00 390.00 382.00 382.00 0.1M
2021-11-25 386.00 396.00 384.00 390.00 0.5M
2021-11-24 386.00 392.00 366.00 382.00 0.9M
2021-11-23 384.00 388.00 366.00 380.00 0.0M
2021-11-22 386.00 388.00 370.00 380.00 0.0M
2021-11-19 360.00 396.00 356.00 386.00 0.3M
2021-11-18 362.00 362.00 356.00 360.00 0.2M
2021-11-17 362.00 368.00 358.00 360.00 0.2M
2021-11-16 376.00 376.00 366.00 366.00 0.1M
2021-11-15 390.00 390.00 376.00 376.00 0.0M
2021-11-12 386.00 394.00 374.00 386.00 0.0M
2021-11-11 376.00 390.00 354.00 386.00 0.9M
2021-11-10 362.00 376.00 360.00 376.00 0.1M
2021-11-09 366.00 368.00 360.00 364.00 0.2M
2021-11-08 368.00 370.00 368.00 368.00 0.0M
2021-11-05 368.00 370.00 360.00 368.00 0.0M
2021-11-04 374.00 374.00 360.00 370.00 0.4M
2021-11-03 368.00 376.00 360.00 374.00 0.0M
2021-11-02 368.00 384.00 366.00 368.00 0.0M
2021-11-01 368.00 370.00 368.00 368.00 0.0M
2021-10-29 372.00 372.00 364.00 368.00 0.1M
2021-10-28 368.00 380.00 368.00 372.00 0.1M
2021-10-27 376.00 398.00 376.00 382.00 0.1M
2021-10-26 394.00 408.00 370.00 370.00 0.4M
2021-10-25 388.00 408.00 368.00 394.00 0.5M
2021-10-22 408.00 408.00 386.00 388.00 0.1M
2021-10-21 416.00 422.00 384.00 408.00 2.1M
2021-10-19 376.00 424.00 370.00 410.00 8.1M
2021-10-18 372.00 378.00 370.00 376.00 0.1M
2021-10-15 350.00 376.00 350.00 372.00 0.2M
2021-10-14 366.00 368.00 342.00 366.00 0.3M
2021-10-13 372.00 378.00 358.00 366.00 1.5M
2021-10-12 390.00 390.00 372.00 374.00 0.3M
2021-10-11 376.00 392.00 370.00 390.00 1.9M
2021-10-08 368.00 402.00 368.00 374.00 2.1M
2021-10-07 372.00 384.00 370.00 370.00 1.1M
2021-10-06 382.00 386.00 362.00 372.00 0.3M
2021-10-05 390.00 390.00 374.00 374.00 0.2M
2021-10-04 388.00 392.00 382.00 390.00 0.1M
2021-10-01 370.00 390.00 366.00 388.00 3.4M
2021-09-30 376.00 376.00 370.00 370.00 0.4M
2021-09-29 390.00 396.00 376.00 376.00 5.0M
2021-09-28 382.00 390.00 380.00 390.00 0.9M
2021-09-27 384.00 390.00 370.00 384.00 1.3M
2021-09-24 376.00 394.00 376.00 384.00 2.5M
2021-09-23 364.00 388.00 364.00 376.00 2.0M
2021-09-22 368.00 428.00 362.00 364.00 8.0M
2021-09-21 366.00 368.00 350.00 368.00 0.4M
2021-09-20 364.00 372.00 360.00 366.00 0.4M
2021-09-17 366.00 372.00 364.00 364.00 0.5M
2021-09-16 374.00 430.00 362.00 366.00 14.1M
2021-09-15 378.00 384.00 366.00 372.00 1.4M
2021-09-14 360.00 380.00 354.00 376.00 3.1M
2021-09-13 354.00 362.00 340.00 360.00 2.7M
2021-09-10 350.00 368.00 328.00 354.00 7.7M
2021-09-09 378.00 378.00 352.00 352.00 11.0M
2021-09-08 368.00 400.00 364.00 378.00 10.4M
2021-09-07 394.00 432.00 368.00 368.00 12.0M
2021-09-06 402.00 404.00 390.00 392.00 1.5M
2021-09-03 378.00 410.00 378.00 400.00 7.8M
2021-09-01 320.00 400.00 302.00 400.00 28.4M
2021-08-31 298.00 330.00 278.00 320.00 29.7M
2021-08-30 298.00 306.00 274.00 298.00 15.3M
2021-08-27 314.00 330.00 294.00 294.00 9.8M
2021-08-26 256.00 316.00 244.00 316.00 26.6M
2021-08-25 196.00 254.00 185.00 254.00 25.0M
2021-08-24 168.00 190.00 167.00 190.00 4.4M
2021-08-23 172.00 182.00 151.00 167.00 7.8M
2021-08-20 120.00 162.00 119.00 162.00 14.7M
2021-08-19 121.00 123.00 113.00 120.00 6.3M
2021-08-18 121.00 167.00 117.00 121.00 25.3M
2021-08-16 126.00 126.00 113.00 124.00 0.3M
2021-08-13 134.00 134.00 121.00 121.00 1.1M
2021-08-12 135.00 135.00 122.00 130.00 0.1M
2021-08-10 132.00 133.00 124.00 125.00 0.2M
2021-08-09 130.00 136.00 130.00 132.00 0.1M
2021-08-06 132.00 139.00 131.00 136.00 0.2M
2021-08-05 139.00 140.00 138.00 138.00 0.0M
2021-08-04 140.00 140.00 138.00 138.00 0.0M
2021-08-03 136.00 143.00 136.00 143.00 0.1M
2021-08-02 135.00 138.00 132.00 138.00 0.0M
2021-07-30 143.00 143.00 134.00 135.00 0.1M
2021-07-29 142.00 145.00 134.00 143.00 0.2M
2021-07-28 135.00 143.00 132.00 139.00 0.3M
2021-07-27 142.00 147.00 133.00 133.00 0.8M
2021-07-26 152.00 154.00 142.00 142.00 0.8M
2021-07-23 151.00 153.00 148.00 152.00 0.5M
2021-07-22 159.00 168.00 159.00 159.00 0.8M
2021-07-21 218.00 244.00 170.00 170.00 4.1M
2021-07-19 135.00 182.00 133.00 182.00 0.3M
2021-07-16 138.00 139.00 130.00 135.00 0.1M
2021-07-15 149.00 152.00 138.00 138.00 0.0M
2021-07-14 138.00 138.00 136.00 137.00 0.0M
2021-07-13 148.00 151.00 138.00 138.00 0.0M
2021-07-12 141.00 141.00 137.00 138.00 0.0M
2021-07-09 138.00 147.00 138.00 141.00 0.0M
2021-07-08 137.00 155.00 131.00 148.00 0.2M
2021-07-07 140.00 144.00 139.00 139.00 0.1M
2021-07-06 150.00 150.00 138.00 140.00 0.1M
2021-07-05 154.00 160.00 142.00 142.00 0.2M
2021-07-02 152.00 152.00 141.00 144.00 0.1M
2021-07-01 138.00 159.00 130.00 150.00 0.4M
2021-06-30 146.00 160.00 138.00 138.00 0.1M
2021-06-29 146.00 146.00 137.00 137.00 0.0M
2021-06-28 146.00 146.00 136.00 136.00 0.0M
2021-06-25 145.00 154.00 145.00 145.00 0.1M
2021-06-24 141.00 149.00 137.00 145.00 0.0M
2021-06-23 147.00 147.00 137.00 145.00 0.0M
2021-06-22 150.00 150.00 136.00 147.00 0.0M
2021-06-21 154.00 154.00 135.00 143.00 0.0M
2021-06-18 148.00 148.00 143.00 144.00 0.1M
2021-06-17 155.00 155.00 144.00 153.00 0.0M
2021-06-16 145.00 154.00 144.00 144.00 0.0M
2021-06-15 159.00 159.00 144.00 145.00 0.1M
2021-06-14 156.00 156.00 150.00 151.00 0.0M
2021-06-11 156.00 156.00 150.00 151.00 0.0M
2021-06-10 151.00 154.00 145.00 154.00 0.1M
2021-06-09 155.00 155.00 151.00 151.00 0.0M
2021-06-08 152.00 152.00 145.00 150.00 0.0M
2021-06-07 152.00 162.00 151.00 152.00 0.1M
2021-06-04 156.00 156.00 150.00 152.00 0.0M
2021-06-03 156.00 156.00 153.00 154.00 0.0M
2021-06-02 156.00 156.00 156.00 156.00 0.0M
2021-05-31 156.00 156.00 156.00 156.00 0.0M
2021-05-28 153.00 156.00 153.00 156.00 0.0M
2021-05-27 150.00 161.00 143.00 156.00 0.2M
2021-05-25 153.00 153.00 148.00 153.00 0.0M
2021-05-24 153.00 161.00 153.00 153.00 0.0M
2021-05-21 162.00 162.00 146.00 153.00 0.1M
2021-05-20 152.00 154.00 147.00 154.00 0.0M
2021-05-19 151.00 159.00 151.00 156.00 0.0M
2021-05-18 154.00 161.00 150.00 161.00 0.0M
2021-05-17 160.00 161.00 153.00 154.00 0.0M
2021-05-11 163.00 164.00 156.00 160.00 0.1M
2021-05-10 164.00 164.00 155.00 159.00 0.1M
2021-05-07 170.00 170.00 158.00 164.00 0.3M
2021-05-06 162.00 170.00 159.00 169.00 0.1M
2021-05-05 165.00 165.00 161.00 162.00 0.0M
2021-05-04 162.00 162.00 161.00 162.00 0.0M
2021-05-03 160.00 172.00 160.00 163.00 0.2M
2021-04-30 170.00 170.00 160.00 160.00 0.2M
2021-04-29 165.00 171.00 164.00 166.00 0.1M
2021-04-28 166.00 173.00 162.00 166.00 0.0M
2021-04-27 162.00 170.00 160.00 166.00 0.1M
2021-04-26 186.00 208.00 160.00 162.00 0.3M
2021-04-23 175.00 195.00 170.00 172.00 0.1M
2021-04-22 174.00 177.00 174.00 176.00 0.0M
2021-04-21 178.00 182.00 175.00 175.00 0.0M
2021-04-20 173.00 176.00 165.00 173.00 0.0M
2021-04-19 168.00 179.00 168.00 173.00 0.1M
2021-04-16 167.00 168.00 167.00 168.00 0.0M
2021-04-15 168.00 172.00 160.00 167.00 0.1M
2021-04-14 166.00 170.00 166.00 168.00 0.1M
2021-04-13 170.00 170.00 165.00 170.00 0.2M
2021-04-12 170.00 174.00 169.00 170.00 0.1M
2021-04-09 170.00 179.00 170.00 170.00 0.0M
2021-04-08 182.00 182.00 168.00 177.00 0.1M
2021-04-07 180.00 200.00 169.00 178.00 0.1M
2021-04-06 176.00 185.00 176.00 180.00 0.1M
2021-04-05 178.00 185.00 165.00 180.00 0.2M
2021-04-01 178.00 178.00 174.00 174.00 0.0M
2021-03-31 177.00 177.00 169.00 176.00 0.1M
2021-03-30 168.00 178.00 160.00 167.00 0.1M
2021-03-29 180.00 180.00 170.00 170.00 0.2M
2021-03-26 196.00 196.00 180.00 180.00 0.0M
2021-03-25 188.00 199.00 180.00 192.00 0.1M
2021-03-24 181.00 206.00 179.00 188.00 0.4M
2021-03-23 180.00 208.00 180.00 181.00 0.9M
2021-03-22 170.00 230.00 168.00 179.00 0.3M
2021-03-19 164.00 172.00 164.00 172.00 0.0M
2021-03-18 183.00 183.00 170.00 172.00 0.1M
2021-03-17 179.00 208.00 179.00 182.00 0.3M
2021-03-16 169.00 195.00 169.00 178.00 0.0M
2021-03-15 175.00 180.00 168.00 169.00 0.0M
2021-03-12 181.00 182.00 175.00 175.00 0.0M
2021-03-10 184.00 184.00 181.00 181.00 0.0M
2021-03-09 194.00 194.00 184.00 184.00 0.0M
2021-03-08 204.00 204.00 192.00 192.00 0.1M
2021-03-05 200.00 206.00 200.00 206.00 0.1M
2021-03-04 200.00 206.00 200.00 200.00 7.3M
2021-03-03 200.00 206.00 200.00 200.00 0.3M
2021-03-02 204.00 206.00 186.00 200.00 0.5M
2021-03-01 187.00 236.00 187.00 198.00 3.5M
2021-02-26 147.00 187.00 145.00 187.00 0.1M
2021-02-25 149.00 157.00 146.00 147.00 0.0M
2021-02-24 150.00 155.00 145.00 149.00 0.0M
2021-02-23 140.00 164.00 140.00 150.00 0.1M
2021-02-22 147.00 150.00 140.00 149.00 0.0M
2021-02-19 153.00 157.00 147.00 147.00 0.1M
2021-02-18 149.00 155.00 145.00 153.00 0.0M
2021-02-17 149.00 149.00 145.00 149.00 0.0M
2021-02-16 153.00 153.00 145.00 149.00 0.1M
2021-02-15 155.00 156.00 152.00 152.00 0.0M
2021-02-11 154.00 159.00 154.00 155.00 0.0M
2021-02-10 168.00 168.00 154.00 154.00 0.0M
2021-02-09 158.00 168.00 151.00 164.00 0.2M
2021-02-08 160.00 170.00 159.00 160.00 0.0M
2021-02-05 168.00 188.00 158.00 160.00 0.1M
2021-02-04 176.00 183.00 168.00 168.00 0.0M
2021-02-03 171.00 179.00 171.00 179.00 0.0M
2021-02-02 181.00 183.00 171.00 171.00 0.1M
2021-02-01 184.00 184.00 175.00 183.00 0.0M
2021-01-29 183.00 185.00 166.00 185.00 0.1M
2021-01-28 181.00 181.00 165.00 173.00 0.1M
2021-01-27 187.00 187.00 174.00 177.00 0.0M
2021-01-26 173.00 185.00 168.00 185.00 0.0M
2021-01-25 185.00 185.00 173.00 173.00 0.0M
2021-01-22 185.00 186.00 174.00 185.00 0.0M
2021-01-21 164.00 185.00 160.00 185.00 0.1M
2021-01-20 173.00 173.00 166.00 169.00 0.0M
2021-01-19 183.00 183.00 173.00 173.00 0.2M
2021-01-18 183.00 187.00 170.00 183.00 0.2M
2021-01-15 185.00 190.00 181.00 181.00 0.0M
2021-01-14 183.00 193.00 180.00 185.00 0.1M
2021-01-13 193.00 193.00 183.00 183.00 0.0M
2021-01-12 200.00 200.00 186.00 186.00 0.1M
2021-01-11 181.00 200.00 169.00 200.00 0.0M
2021-01-08 190.00 190.00 181.00 181.00 0.1M
2021-01-07 187.00 194.00 176.00 194.00 0.1M
2021-01-06 198.00 200.00 185.00 187.00 0.2M
2021-01-05 198.00 206.00 198.00 198.00 0.1M
2021-01-04 206.00 206.00 202.00 202.00 0.0M