PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 705.00 | 745.00 | 705.00 | 730.00 | 730.00 | 1,800 |
| 2024-05-08 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 2,300 |
| 2024-05-07 | 730.00 | 730.00 | 710.00 | 720.00 | 720.00 | 2,700 |
| 2024-05-06 | 730.00 | 730.00 | 715.00 | 730.00 | 730.00 | 28,500 |
| 2024-05-03 | 660.00 | 735.00 | 660.00 | 730.00 | 730.00 | 4,800 |
| 2024-05-02 | 725.00 | 735.00 | 600.00 | 660.00 | 660.00 | 71,500 |
| 2024-04-30 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1,900 |
| 2024-04-29 | 750.00 | 750.00 | 705.00 | 735.00 | 735.00 | 27,000 |
| 2024-04-26 | 750.00 | 750.00 | 720.00 | 725.00 | 725.00 | 8,200 |
| 2024-04-25 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 600 |
| 2024-04-24 | 750.00 | 750.00 | 735.00 | 750.00 | 750.00 | 68,400 |
| 2024-04-23 | 720.00 | 750.00 | 720.00 | 735.00 | 735.00 | 2,400 |
| 2024-04-22 | 740.00 | 740.00 | 715.00 | 715.00 | 715.00 | 34,400 |
| 2024-04-19 | 740.00 | 740.00 | 725.00 | 740.00 | 740.00 | 5,200 |
| 2024-04-18 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 32,000 |
| 2024-04-17 | 740.00 | 825.00 | 740.00 | 745.00 | 745.00 | 31,000 |
| 2024-04-16 | 750.00 | 760.00 | 700.00 | 740.00 | 740.00 | 73,200 |
| 2024-04-05 | 750.00 | 795.00 | 750.00 | 750.00 | 750.00 | 44,800 |
| 2024-04-04 | 730.00 | 780.00 | 730.00 | 750.00 | 750.00 | 11,500 |
| 2024-04-03 | 740.00 | 770.00 | 700.00 | 730.00 | 730.00 | 136,600 |
| 2024-04-02 | 775.00 | 775.00 | 730.00 | 770.00 | 770.00 | 31,600 |
| 2024-04-01 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 200 |
| 2024-03-28 | 755.00 | 775.00 | 755.00 | 770.00 | 770.00 | 15,700 |
| 2024-03-27 | 760.00 | 785.00 | 750.00 | 760.00 | 760.00 | 26,200 |
| 2024-03-26 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 1,400 |
| 2024-03-25 | 775.00 | 775.00 | 750.00 | 760.00 | 760.00 | 31,900 |
| 2024-03-22 | 745.00 | 785.00 | 745.00 | 760.00 | 760.00 | 35,000 |
| 2024-03-21 | 765.00 | 790.00 | 745.00 | 745.00 | 745.00 | 42,100 |
| 2024-03-20 | 800.00 | 800.00 | 760.00 | 785.00 | 785.00 | 15,100 |
| 2024-03-19 | 775.00 | 790.00 | 770.00 | 775.00 | 775.00 | 18,200 |
| 2024-03-18 | 745.00 | 800.00 | 745.00 | 775.00 | 775.00 | 9,700 |
| 2024-03-15 | 750.00 | 810.00 | 750.00 | 800.00 | 800.00 | 28,200 |
| 2024-03-14 | 760.00 | 800.00 | 755.00 | 785.00 | 785.00 | 34,800 |
| 2024-03-13 | 770.00 | 815.00 | 740.00 | 790.00 | 790.00 | 102,900 |
| 2024-03-08 | 775.00 | 800.00 | 770.00 | 770.00 | 770.00 | 53,300 |
| 2024-03-07 | 785.00 | 800.00 | 775.00 | 795.00 | 795.00 | 600 |
| 2024-03-06 | 770.00 | 800.00 | 770.00 | 800.00 | 800.00 | 56,200 |
| 2024-03-05 | 815.00 | 880.00 | 720.00 | 800.00 | 800.00 | 29,900 |
| 2024-03-04 | 795.00 | 815.00 | 770.00 | 770.00 | 770.00 | 645,000 |
| 2024-03-01 | 815.00 | 815.00 | 790.00 | 795.00 | 795.00 | 11,400 |
| 2024-02-29 | 810.00 | 860.00 | 800.00 | 815.00 | 815.00 | 26,500 |
| 2024-02-28 | 820.00 | 850.00 | 810.00 | 810.00 | 810.00 | 14,500 |
| 2024-02-27 | 830.00 | 850.00 | 820.00 | 820.00 | 820.00 | 3,900 |
| 2024-02-26 | 825.00 | 855.00 | 825.00 | 830.00 | 830.00 | 3,000 |
| 2024-02-23 | 830.00 | 880.00 | 825.00 | 855.00 | 855.00 | 10,200 |
| 2024-02-22 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | 3,600 |
| 2024-02-21 | 845.00 | 845.00 | 795.00 | 840.00 | 840.00 | 11,900 |
| 2024-02-20 | 875.00 | 890.00 | 760.00 | 850.00 | 850.00 | 47,100 |
| 2024-02-19 | 865.00 | 905.00 | 850.00 | 880.00 | 880.00 | 37,700 |
| 2024-02-16 | 875.00 | 880.00 | 865.00 | 865.00 | 865.00 | 26,300 |
| 2024-02-15 | 895.00 | 895.00 | 870.00 | 895.00 | 895.00 | 1,100 |
| 2024-02-13 | 875.00 | 900.00 | 870.00 | 875.00 | 875.00 | 6,300 |
| 2024-02-12 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 29,600 |
| 2024-02-07 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-02-06 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-02-05 | 905.00 | 910.00 | 865.00 | 910.00 | 910.00 | 20,300 |
| 2024-02-02 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 2,000 |
| 2024-02-01 | 880.00 | 925.00 | 880.00 | 915.00 | 915.00 | 16,600 |
| 2024-01-31 | 880.00 | 915.00 | 880.00 | 915.00 | 915.00 | 300 |
| 2024-01-30 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
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.