PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 885.00 | 900.00 | 860.00 | 900.00 | 900.00 | 5,200 |
| 2024-01-26 | 905.00 | 905.00 | 870.00 | 880.00 | 880.00 | 19,700 |
| 2024-01-25 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2024-01-24 | 905.00 | 905.00 | 885.00 | 905.00 | 905.00 | 1,800 |
| 2024-01-23 | 895.00 | 905.00 | 890.00 | 905.00 | 905.00 | 500 |
| 2024-01-22 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 500 |
| 2024-01-19 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 200 |
| 2024-01-18 | 890.00 | 915.00 | 890.00 | 915.00 | 915.00 | 2,200 |
| 2024-01-17 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | 1,700 |
| 2024-01-16 | 890.00 | 905.00 | 890.00 | 905.00 | 905.00 | 3,200 |
| 2024-01-15 | 895.00 | 915.00 | 885.00 | 890.00 | 890.00 | 22,400 |
| 2024-01-12 | 930.00 | 980.00 | 890.00 | 895.00 | 895.00 | 13,300 |
| 2024-01-11 | 915.00 | 915.00 | 880.00 | 885.00 | 885.00 | 3,000 |
| 2024-01-10 | 885.00 | 920.00 | 885.00 | 920.00 | 920.00 | 600 |
| 2024-01-09 | 910.00 | 910.00 | 885.00 | 905.00 | 905.00 | 6,300 |
| 2024-01-08 | 900.00 | 920.00 | 880.00 | 920.00 | 920.00 | 21,400 |
| 2024-01-05 | 930.00 | 930.00 | 905.00 | 905.00 | 905.00 | 11,800 |
| 2024-01-04 | 880.00 | 930.00 | 870.00 | 930.00 | 930.00 | 29,100 |
| 2024-01-03 | 890.00 | 895.00 | 890.00 | 890.00 | 890.00 | 1,400 |
| 2024-01-02 | 900.00 | 905.00 | 895.00 | 895.00 | 895.00 | 3,700 |
| 2023-12-29 | 930.00 | 930.00 | 885.00 | 885.00 | 885.00 | 2,700 |
| 2023-12-28 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 7,300 |
| 2023-12-27 | 900.00 | 945.00 | 880.00 | 895.00 | 895.00 | 13,200 |
| 2023-12-22 | 900.00 | 915.00 | 900.00 | 900.00 | 900.00 | 18,700 |
| 2023-12-21 | 900.00 | 900.00 | 880.00 | 900.00 | 900.00 | 35,800 |
| 2023-12-20 | 900.00 | 900.00 | 880.00 | 895.00 | 895.00 | 2,800 |
| 2023-12-19 | 890.00 | 890.00 | 860.00 | 890.00 | 890.00 | 17,100 |
| 2023-12-18 | 910.00 | 955.00 | 885.00 | 885.00 | 885.00 | 69,500 |
| 2023-12-15 | 1,050.00 | 1,050.00 | 880.00 | 885.00 | 885.00 | 343,100 |
| 2023-12-14 | 990.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 3,500 |
| 2023-12-13 | 1,095.00 | 1,095.00 | 975.00 | 1,015.00 | 1,015.00 | 5,500 |
| 2023-12-12 | 975.00 | 1,130.00 | 900.00 | 1,050.00 | 1,050.00 | 159,400 |
| 2023-12-11 | 1,050.00 | 1,050.00 | 990.00 | 1,000.00 | 1,000.00 | 22,400 |
| 2023-12-08 | 1,060.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | 33,500 |
| 2023-12-07 | 1,040.00 | 1,060.00 | 1,025.00 | 1,055.00 | 1,055.00 | 1,000 |
| 2023-12-06 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 2,200 |
| 2023-12-05 | 1,075.00 | 1,075.00 | 1,020.00 | 1,065.00 | 1,065.00 | 3,100 |
| 2023-12-04 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 100 |
| 2023-12-01 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 300 |
| 2023-11-30 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,600 |
| 2023-11-29 | 1,020.00 | 1,055.00 | 1,000.00 | 1,050.00 | 1,050.00 | 31,100 |
| 2023-11-28 | 1,030.00 | 1,080.00 | 1,025.00 | 1,050.00 | 1,050.00 | 3,700 |
| 2023-11-27 | 1,045.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | 19,300 |
| 2023-11-24 | 1,045.00 | 1,080.00 | 1,040.00 | 1,075.00 | 1,075.00 | 2,800 |
| 2023-11-23 | 1,050.00 | 1,085.00 | 1,020.00 | 1,075.00 | 1,075.00 | 106,600 |
| 2023-11-22 | 1,050.00 | 1,085.00 | 1,040.00 | 1,085.00 | 1,085.00 | 5,000 |
| 2023-11-21 | 1,075.00 | 1,085.00 | 1,040.00 | 1,085.00 | 1,085.00 | 14,400 |
| 2023-11-20 | 1,060.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,085.00 | 12,200 |
| 2023-11-17 | 1,085.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 101,600 |
| 2023-11-16 | 1,145.00 | 1,145.00 | 1,065.00 | 1,085.00 | 1,085.00 | 9,300 |
| 2023-11-15 | 1,060.00 | 1,120.00 | 1,060.00 | 1,100.00 | 1,100.00 | 2,600 |
| 2023-11-14 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 1,600 |
| 2023-11-13 | 1,090.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | 2,700 |
| 2023-11-10 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 600 |
| 2023-11-09 | 1,120.00 | 1,120.00 | 1,085.00 | 1,115.00 | 1,115.00 | 400 |
| 2023-11-08 | 1,125.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | 900 |
| 2023-11-07 | 1,110.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | 5,100 |
| 2023-11-06 | 1,115.00 | 1,160.00 | 1,080.00 | 1,105.00 | 1,105.00 | 11,700 |
| 2023-11-03 | 1,100.00 | 1,125.00 | 1,090.00 | 1,115.00 | 1,115.00 | 49,300 |
| 2023-11-02 | 1,115.00 | 1,145.00 | 1,075.00 | 1,130.00 | 1,130.00 | 45,100 |
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.