DFAM.JK(DFAM.JK)
DFAM.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $80.00 | $80.00 | $78.00 | $78.00 | 1.50M |
| 8/13/2026 | $80.00 | $81.00 | $79.00 | $79.00 | 2.96M |
| 8/12/2026 | $79.00 | $80.00 | $78.00 | $80.00 | 6.29M |
| 8/11/2026 | $82.00 | $85.00 | $78.00 | $79.00 | 31.98M |
| 8/10/2026 | $82.00 | $83.00 | $81.00 | $82.00 | 3.15M |
| 8/7/2026 | $83.00 | $83.00 | $81.00 | $82.00 | 3.40M |
| 8/6/2026 | $83.00 | $83.00 | $81.00 | $82.00 | 5.37M |
| 8/5/2026 | $84.00 | $89.00 | $82.00 | $83.00 | 30.20M |
| 8/4/2026 | $83.00 | $84.00 | $82.00 | $83.00 | 5.36M |
| 8/3/2026 | $81.00 | $83.00 | $80.00 | $83.00 | 7.26M |
| 7/31/2026 | $79.00 | $83.00 | $78.00 | $80.00 | 22.02M |
| 7/30/2026 | $78.00 | $79.00 | $76.00 | $78.00 | 6.03M |
| 7/29/2026 | $84.00 | $85.00 | $72.00 | $77.00 | 28.89M |
| 7/28/2026 | $84.00 | $87.00 | $83.00 | $84.00 | 13.10M |
| 7/27/2026 | $84.00 | $86.00 | $83.00 | $84.00 | 7.19M |
| 7/24/2026 | $86.00 | $87.00 | $83.00 | $84.00 | 7.14M |
| 7/23/2026 | $87.00 | $88.00 | $85.00 | $86.00 | 12.39M |
| 7/22/2026 | $86.00 | $88.00 | $84.00 | $86.00 | 19.79M |
| 7/21/2026 | $95.00 | $103.00 | $84.00 | $85.00 | 307.99M |
| 7/20/2026 | $82.00 | $83.00 | $81.00 | $83.00 | 3.42M |
| 7/17/2026 | $83.00 | $86.00 | $82.00 | $82.00 | 9.31M |
| 7/16/2026 | $84.00 | $84.00 | $82.00 | $83.00 | 2.61M |
| 7/15/2026 | $83.00 | $85.00 | $82.00 | $83.00 | 8.69M |
| 7/14/2026 | $82.00 | $86.00 | $80.00 | $82.00 | 9.46M |
| 7/13/2026 | $82.00 | $82.00 | $80.00 | $82.00 | 7.03M |
| 7/10/2026 | $80.00 | $87.00 | $80.00 | $82.00 | 19.70M |
| 7/9/2026 | $80.00 | $84.00 | $79.00 | $80.00 | 8.84M |
| 7/8/2026 | $86.00 | $86.00 | $78.00 | $79.00 | 12.47M |
| 7/7/2026 | $84.00 | $87.00 | $81.00 | $86.00 | 17.35M |
| 7/6/2026 | $82.00 | $84.00 | $81.00 | $83.00 | 12.19M |
| 7/3/2026 | $81.00 | $91.00 | $79.00 | $82.00 | 77.25M |
| 7/2/2026 | $79.00 | $81.00 | $78.00 | $80.00 | 4.43M |
| 7/1/2026 | $80.00 | $84.00 | $78.00 | $79.00 | 11.20M |
| 6/30/2026 | $82.00 | $82.00 | $78.00 | $79.00 | 4.76M |
| 6/29/2026 | $80.00 | $85.00 | $78.00 | $82.00 | 7.94M |
| 6/26/2026 | $82.00 | $86.00 | $73.00 | $79.00 | 26.11M |
| 6/25/2026 | $81.00 | $85.00 | $80.00 | $82.00 | 7.01M |
| 6/24/2026 | $86.00 | $87.00 | $80.00 | $80.00 | 16.63M |
| 6/23/2026 | $87.00 | $100.00 | $83.00 | $84.00 | 111.16M |
| 6/22/2026 | $88.00 | $88.00 | $85.00 | $88.00 | 6.96M |
| 6/19/2026 | $88.00 | $90.00 | $87.00 | $88.00 | 7.96M |
| 6/18/2026 | $88.00 | $92.00 | $86.00 | $90.00 | 15.26M |
| 6/17/2026 | $88.00 | $89.00 | $85.00 | $88.00 | 16.50M |
| 6/15/2026 | $95.00 | $97.00 | $86.00 | $88.00 | 75.18M |
| 6/12/2026 | $101.00 | $101.00 | $94.00 | $94.00 | 20.29M |
| 6/11/2026 | $101.00 | $106.00 | $95.00 | $100.00 | 32.39M |
| 6/10/2026 | $98.00 | $102.00 | $96.00 | $100.00 | 8.97M |
| 6/9/2026 | $96.00 | $102.00 | $96.00 | $98.00 | 14.82M |
| 6/8/2026 | $96.00 | $104.00 | $93.00 | $95.00 | 17.08M |
| 6/5/2026 | $104.00 | $111.00 | $97.00 | $97.00 | 27.76M |
| 6/4/2026 | $105.00 | $114.00 | $94.00 | $104.00 | 43.51M |
| 6/3/2026 | $108.00 | $111.00 | $102.00 | $107.00 | 40.20M |
| 6/2/2026 | $109.00 | $111.00 | $107.00 | $107.00 | 17.53M |
| 5/29/2026 | $118.00 | $119.00 | $107.00 | $107.00 | 49.64M |
| 5/26/2026 | $109.00 | $121.00 | $105.00 | $118.00 | 142.76M |
| 5/25/2026 | $140.00 | $151.00 | $119.00 | $119.00 | 179.23M |
| 5/22/2026 | $108.00 | $143.00 | $105.00 | $140.00 | 361.49M |
| 5/21/2026 | $104.00 | $111.00 | $101.00 | $109.00 | 71.61M |
| 5/20/2026 | $101.00 | $105.00 | $96.00 | $100.00 | 28.37M |
| 5/19/2026 | $127.00 | $132.00 | $108.00 | $108.00 | 56.44M |