PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | 7,600 |
| 2023-10-31 | 1,120.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 11,800 |
| 2023-10-30 | 1,145.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 3,800 |
| 2023-10-27 | 1,135.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,135.00 | 1,600 |
| 2023-10-26 | 1,115.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,140.00 | 400 |
| 2023-10-25 | 1,120.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | 6,100 |
| 2023-10-24 | 1,150.00 | 1,150.00 | 1,110.00 | 1,120.00 | 1,120.00 | 19,800 |
| 2023-10-23 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1,000 |
| 2023-10-20 | 1,120.00 | 1,155.00 | 1,110.00 | 1,145.00 | 1,145.00 | 13,100 |
| 2023-10-19 | 1,150.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 7,700 |
| 2023-10-18 | 1,140.00 | 1,185.00 | 1,130.00 | 1,130.00 | 1,130.00 | 19,800 |
| 2023-10-17 | 1,155.00 | 1,195.00 | 1,130.00 | 1,190.00 | 1,190.00 | 19,300 |
| 2023-10-16 | 1,140.00 | 1,205.00 | 1,115.00 | 1,155.00 | 1,155.00 | 12,000 |
| 2023-10-13 | 1,135.00 | 1,165.00 | 1,110.00 | 1,140.00 | 1,140.00 | 8,300 |
| 2023-10-12 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 3,800 |
| 2023-10-11 | 1,180.00 | 1,180.00 | 1,130.00 | 1,140.00 | 1,140.00 | 16,400 |
| 2023-10-10 | 1,205.00 | 1,210.00 | 1,130.00 | 1,180.00 | 1,180.00 | 15,200 |
| 2023-10-09 | 1,210.00 | 1,210.00 | 1,120.00 | 1,195.00 | 1,195.00 | 62,400 |
| 2023-10-06 | 1,170.00 | 1,260.00 | 1,120.00 | 1,240.00 | 1,240.00 | 23,500 |
| 2023-10-05 | 1,190.00 | 1,190.00 | 1,110.00 | 1,190.00 | 1,190.00 | 11,600 |
| 2023-10-04 | 1,185.00 | 1,200.00 | 1,130.00 | 1,195.00 | 1,195.00 | 6,600 |
| 2023-10-03 | 1,170.00 | 1,215.00 | 1,120.00 | 1,205.00 | 1,205.00 | 52,500 |
| 2023-10-02 | 1,125.00 | 1,210.00 | 1,100.00 | 1,170.00 | 1,170.00 | 44,500 |
| 2023-09-29 | 1,125.00 | 1,135.00 | 1,060.00 | 1,125.00 | 1,125.00 | 44,400 |
| 2023-09-27 | 1,110.00 | 1,150.00 | 1,100.00 | 1,135.00 | 1,135.00 | 20,500 |
| 2023-09-26 | 1,135.00 | 1,160.00 | 1,110.00 | 1,110.00 | 1,110.00 | 11,700 |
| 2023-09-25 | 1,190.00 | 1,200.00 | 1,130.00 | 1,140.00 | 1,140.00 | 56,100 |
| 2023-09-22 | 1,135.00 | 1,200.00 | 1,110.00 | 1,200.00 | 1,200.00 | 16,500 |
| 2023-09-21 | 1,170.00 | 1,210.00 | 1,135.00 | 1,135.00 | 1,135.00 | 5,900 |
| 2023-09-20 | 1,125.00 | 1,190.00 | 1,125.00 | 1,175.00 | 1,175.00 | 2,000 |
| 2023-09-19 | 1,170.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | 75,500 |
| 2023-09-18 | 1,145.00 | 1,225.00 | 1,115.00 | 1,160.00 | 1,160.00 | 18,700 |
| 2023-09-15 | 1,155.00 | 1,165.00 | 1,100.00 | 1,155.00 | 1,155.00 | 79,100 |
| 2023-09-14 | 1,165.00 | 1,240.00 | 1,090.00 | 1,160.00 | 1,160.00 | 41,200 |
| 2023-09-13 | 1,185.00 | 1,190.00 | 1,125.00 | 1,165.00 | 1,165.00 | 147,800 |
| 2023-09-12 | 1,165.00 | 1,250.00 | 1,130.00 | 1,190.00 | 1,190.00 | 159,600 |
| 2023-09-11 | 1,200.00 | 1,200.00 | 1,155.00 | 1,165.00 | 1,165.00 | 91,800 |
| 2023-09-08 | 1,215.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,200.00 | 19,600 |
| 2023-09-07 | 1,210.00 | 1,225.00 | 1,195.00 | 1,220.00 | 1,220.00 | 16,800 |
| 2023-09-06 | 1,250.00 | 1,250.00 | 1,190.00 | 1,220.00 | 1,220.00 | 46,300 |
| 2023-09-05 | 1,220.00 | 1,255.00 | 1,170.00 | 1,235.00 | 1,235.00 | 99,100 |
| 2023-09-04 | 1,285.00 | 1,300.00 | 1,210.00 | 1,220.00 | 1,220.00 | 210,900 |
| 2023-09-01 | 1,300.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,290.00 | 16,500 |
| 2023-08-31 | 1,320.00 | 1,370.00 | 1,250.00 | 1,305.00 | 1,305.00 | 53,400 |
| 2023-08-30 | 1,340.00 | 1,340.00 | 1,260.00 | 1,295.00 | 1,295.00 | 6,700 |
| 2023-08-29 | 1,295.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 900 |
| 2023-08-28 | 1,315.00 | 1,350.00 | 1,225.00 | 1,290.00 | 1,290.00 | 109,600 |
| 2023-08-25 | 1,290.00 | 1,350.00 | 1,290.00 | 1,295.00 | 1,295.00 | 6,400 |
| 2023-08-24 | 1,375.00 | 1,375.00 | 1,275.00 | 1,290.00 | 1,290.00 | 753,100 |
| 2023-08-23 | 1,300.00 | 1,450.00 | 1,275.00 | 1,375.00 | 1,375.00 | 88,100 |
| 2023-08-22 | 1,295.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | 4,900 |
| 2023-08-21 | 1,300.00 | 1,305.00 | 1,260.00 | 1,295.00 | 1,295.00 | 56,800 |
| 2023-08-18 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 |
| 2023-08-16 | 1,300.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | 2,700 |
| 2023-08-15 | 1,285.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,305.00 | 2,000 |
| 2023-08-14 | 1,290.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 10,100 |
| 2023-08-11 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 4,700 |
| 2023-08-10 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,300.00 | 3,600 |
| 2023-08-09 | 1,295.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 23,300 |
| 2023-08-08 | 1,265.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | 5,600 |
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.