IDX · DFAM · stock
PT Dafam Property Indonesia Tbk (DFAM) stock price history
Every IDX trading session of PT Dafam Property Indonesia Tbk from Apr 27, 2018 to Nov 13, 2026: 2,090 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DFAM adjusted close, 2018 to 2026
- IDR 1,365
- All time high, 2018
- IDR 157.00
- 52 week high, IDR 51.00 low
- 2,090
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
DFAM key facts
- PT Dafam Property Indonesia Tbk (DFAM) closed at IDR 58.00 on Nov 13, 2026 on IDX.
- DFAM's all time high close is IDR 1,365, set on Oct 19, 2018; its all time low close is IDR 50.00 on Jan 3, 2024.
- DFAM's 52 week range is IDR 51.00 to IDR 157.00.
- DFAM returned -32.6% over the year to Nov 13, 2026 and -85.0% over five years.
- Since Apr 27, 2018 DFAM returned -70%, -13.2% a year compounded.
- DFAM's deepest drawdown was -96.3% from Oct 19, 2018 to Jan 3, 2024.
- DataCedar holds 2,090 daily sessions of DFAM history from Apr 27, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DFAM price chart, 2018 to 2026
DFAM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.4% |
| 3 months | -26.6% |
| 6 months | -53.6% |
| Year to date | -40.8% |
| 1 year | -32.6% |
| 3 years | -7.9% |
| 5 years | -85.0% |
| 10 years | n/a |
| Since Apr 27, 2018 | -70.3% |
| Compound annual growth, 8.5 years | -13.2% |
DFAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,365 on Oct 19, 2018
- All time low close
- IDR 50.00 on Jan 3, 2024
- 52 week high
- IDR 157.00 on Jan 28, 2026
- 52 week low
- IDR 51.00 on Oct 20, 2026
- Deepest drawdown
- -96.3% from Oct 19, 2018 to Jan 3, 2024, not yet recovered
- Best single session
- +35.0% on Aug 20, 2021
- Worst single session
- -24.9% on Jun 20, 2018
- Volatility, 1 year annualised
- 102.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +96%
- Worst calendar year
- 2022, -76%
DFAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Apr 27, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 98.00 | IDR 157.00 | IDR 51.00 | IDR 58.00 | -40.8% | 9.3B | 208 |
| 2025 | IDR 50.00 | IDR 114.00 | IDR 50.00 | IDR 98.00 | +96.0% | 3.4B | 236 |
| 2024 | IDR 53.00 | IDR 86.00 | IDR 50.00 | IDR 50.00 | -5.7% | 448.1M | 237 |
| 2023 | IDR 87.00 | IDR 97.00 | IDR 50.00 | IDR 53.00 | -42.4% | 196.8M | 239 |
| 2022 | IDR 380.00 | IDR 875.00 | IDR 81.00 | IDR 92.00 | -76.0% | 3.2B | 246 |
| 2021 | IDR 206.00 | IDR 432.00 | IDR 113.00 | IDR 384.00 | +86.4% | 347.1M | 247 |
| 2020 | IDR 400.00 | IDR 482.00 | IDR 194.00 | IDR 206.00 | -48.5% | 175M | 242 |
| 2019 | IDR 880.00 | IDR 1,150 | IDR 340.00 | IDR 400.00 | -54.5% | 602.2M | 258 |
| 2018 | IDR 195.00 | IDR 1,385 | IDR 195.00 | IDR 880.00 | n/a | 175.6M | 177 |
DFAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 58.00 | +3.6% |
| October 2026 | IDR 56.00 | -18.8% |
| September 2026 | IDR 69.00 | -17.9% |
| August 2026 | IDR 84.00 | +5.0% |
| July 2026 | IDR 80.00 | +1.3% |
| June 2026 | IDR 79.00 | -26.2% |
| May 2026 | IDR 107.00 | +0.9% |
| April 2026 | IDR 106.00 | +11.6% |
| March 2026 | IDR 95.00 | -11.2% |
| February 2026 | IDR 107.00 | -10.1% |
| January 2026 | IDR 119.00 | +21.4% |
| December 2025 | IDR 98.00 | +18.1% |
About the DFAM data
Daily bars. 2,090 sessions from Apr 27, 2018 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ADFAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DFAM share price history
