PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | 300 |
| 2024-08-08 | 675.00 | 680.00 | 675.00 | 680.00 | 680.00 | 400 |
| 2024-08-07 | 680.00 | 680.00 | 650.00 | 675.00 | 675.00 | 300 |
| 2024-08-06 | 650.00 | 675.00 | 650.00 | 675.00 | 675.00 | 2,200 |
| 2024-08-05 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 4,800 |
| 2024-08-02 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 700 |
| 2024-08-01 | 695.00 | 695.00 | 665.00 | 690.00 | 690.00 | 1,700 |
| 2024-07-31 | 680.00 | 695.00 | 610.00 | 695.00 | 695.00 | 58,000 |
| 2024-07-30 | 655.00 | 675.00 | 650.00 | 655.00 | 655.00 | 1,500 |
| 2024-07-29 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 100 |
| 2024-07-26 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 300 |
| 2024-07-25 | 690.00 | 690.00 | 660.00 | 660.00 | 660.00 | 300 |
| 2024-07-24 | 650.00 | 695.00 | 650.00 | 690.00 | 690.00 | 7,800 |
| 2024-07-23 | 665.00 | 670.00 | 655.00 | 655.00 | 655.00 | 3,700 |
| 2024-07-22 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 500 |
| 2024-07-19 | 670.00 | 670.00 | 650.00 | 665.00 | 665.00 | 2,200 |
| 2024-07-18 | 670.00 | 670.00 | 650.00 | 665.00 | 665.00 | 1,500 |
| 2024-07-17 | 665.00 | 675.00 | 650.00 | 670.00 | 670.00 | 2,600 |
| 2024-07-16 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | 800 |
| 2024-07-15 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 11,400 |
| 2024-07-12 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 14,800 |
| 2024-07-11 | 650.00 | 665.00 | 645.00 | 665.00 | 665.00 | 5,700 |
| 2024-07-10 | 670.00 | 670.00 | 645.00 | 670.00 | 670.00 | 3,000 |
| 2024-07-09 | 650.00 | 690.00 | 650.00 | 680.00 | 680.00 | 20,600 |
| 2024-07-08 | 665.00 | 670.00 | 650.00 | 670.00 | 670.00 | 39,300 |
| 2024-07-05 | 680.00 | 695.00 | 650.00 | 670.00 | 670.00 | 12,800 |
| 2024-07-04 | 675.00 | 685.00 | 675.00 | 675.00 | 675.00 | 14,400 |
| 2024-07-03 | 680.00 | 695.00 | 655.00 | 680.00 | 680.00 | 36,900 |
| 2024-07-02 | 660.00 | 705.00 | 660.00 | 705.00 | 705.00 | 14,600 |
| 2024-07-01 | 685.00 | 690.00 | 660.00 | 690.00 | 690.00 | 3,200 |
| 2024-06-28 | 705.00 | 705.00 | 650.00 | 685.00 | 685.00 | 7,200 |
| 2024-06-27 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 200 |
| 2024-06-26 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 400 |
| 2024-06-25 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 100 |
| 2024-06-24 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2024-06-21 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 100 |
| 2024-06-20 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 100 |
| 2024-06-19 | 675.00 | 700.00 | 670.00 | 695.00 | 695.00 | 1,400 |
| 2024-06-14 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2024-06-13 | 670.00 | 700.00 | 670.00 | 695.00 | 695.00 | 6,900 |
| 2024-06-12 | 680.00 | 700.00 | 670.00 | 695.00 | 695.00 | 9,200 |
| 2024-06-11 | 710.00 | 710.00 | 680.00 | 700.00 | 700.00 | 5,200 |
| 2024-06-10 | 695.00 | 790.00 | 675.00 | 715.00 | 715.00 | 51,300 |
| 2024-06-07 | 745.00 | 745.00 | 700.00 | 700.00 | 700.00 | 6,000 |
| 2024-06-06 | 735.00 | 745.00 | 690.00 | 705.00 | 705.00 | 1,400 |
| 2024-06-05 | 735.00 | 740.00 | 735.00 | 735.00 | 735.00 | 1,300 |
| 2024-06-04 | 695.00 | 740.00 | 690.00 | 725.00 | 725.00 | 13,800 |
| 2024-06-03 | 705.00 | 740.00 | 695.00 | 740.00 | 740.00 | 1,800 |
| 2024-05-31 | 700.00 | 740.00 | 690.00 | 740.00 | 740.00 | 4,800 |
| 2024-05-30 | 755.00 | 790.00 | 745.00 | 745.00 | 745.00 | 1,400 |
| 2024-05-29 | 695.00 | 745.00 | 695.00 | 745.00 | 745.00 | 1,300 |
| 2024-05-28 | 725.00 | 725.00 | 680.00 | 720.00 | 720.00 | 8,500 |
| 2024-05-27 | 745.00 | 760.00 | 690.00 | 725.00 | 725.00 | 6,000 |
| 2024-05-22 | 685.00 | 740.00 | 685.00 | 715.00 | 715.00 | 1,300 |
| 2024-05-21 | 740.00 | 740.00 | 700.00 | 740.00 | 740.00 | 1,500 |
| 2024-05-20 | 750.00 | 750.00 | 670.00 | 745.00 | 745.00 | 900 |
| 2024-05-17 | 750.00 | 750.00 | 705.00 | 720.00 | 720.00 | 1,100 |
| 2024-05-16 | 780.00 | 780.00 | 730.00 | 750.00 | 750.00 | 26,500 |
| 2024-05-15 | 730.00 | 735.00 | 700.00 | 700.00 | 700.00 | 15,700 |
| 2024-05-14 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 5,800 |
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.