PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 1,540.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,530.00 | 600 |
| 2023-05-04 | 1,540.00 | 1,545.00 | 1,500.00 | 1,540.00 | 1,540.00 | 158,300 |
| 2023-05-03 | 1,545.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,545.00 | 227,300 |
| 2023-05-02 | 1,510.00 | 1,585.00 | 1,505.00 | 1,545.00 | 1,545.00 | 396,700 |
| 2023-04-28 | 1,585.00 | 1,585.00 | 1,490.00 | 1,505.00 | 1,505.00 | 37,900 |
| 2023-04-27 | 1,580.00 | 1,580.00 | 1,500.00 | 1,560.00 | 1,560.00 | 9,100 |
| 2023-04-26 | 1,490.00 | 1,590.00 | 1,450.00 | 1,580.00 | 1,580.00 | 1,800 |
| 2023-04-18 | 1,485.00 | 1,505.00 | 1,485.00 | 1,500.00 | 1,500.00 | 19,900 |
| 2023-04-17 | 1,580.00 | 1,580.00 | 1,485.00 | 1,515.00 | 1,515.00 | 14,200 |
| 2023-04-14 | 1,550.00 | 1,585.00 | 1,490.00 | 1,550.00 | 1,550.00 | 7,600 |
| 2023-04-13 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 3,400 |
| 2023-04-12 | 1,600.00 | 1,610.00 | 1,525.00 | 1,525.00 | 1,525.00 | 4,200 |
| 2023-04-11 | 1,590.00 | 1,600.00 | 1,515.00 | 1,575.00 | 1,575.00 | 9,800 |
| 2023-04-10 | 1,535.00 | 1,610.00 | 1,470.00 | 1,590.00 | 1,590.00 | 146,100 |
| 2023-04-06 | 1,525.00 | 1,560.00 | 1,455.00 | 1,540.00 | 1,540.00 | 21,900 |
| 2023-04-05 | 1,590.00 | 1,590.00 | 1,485.00 | 1,525.00 | 1,525.00 | 34,400 |
| 2023-04-04 | 1,590.00 | 1,590.00 | 1,500.00 | 1,590.00 | 1,590.00 | 39,300 |
| 2023-04-03 | 1,590.00 | 1,600.00 | 1,515.00 | 1,590.00 | 1,590.00 | 37,800 |
| 2023-03-31 | 1,475.00 | 1,595.00 | 1,470.00 | 1,595.00 | 1,595.00 | 57,600 |
| 2023-03-30 | 1,475.00 | 1,550.00 | 1,440.00 | 1,475.00 | 1,475.00 | 54,900 |
| 2023-03-29 | 1,480.00 | 1,500.00 | 1,425.00 | 1,475.00 | 1,475.00 | 38,600 |
| 2023-03-28 | 1,430.00 | 1,500.00 | 1,355.00 | 1,425.00 | 1,425.00 | 29,600 |
| 2023-03-27 | 1,400.00 | 1,450.00 | 1,345.00 | 1,440.00 | 1,440.00 | 27,900 |
| 2023-03-24 | 1,395.00 | 1,450.00 | 1,310.00 | 1,400.00 | 1,400.00 | 45,600 |
| 2023-03-21 | 1,160.00 | 1,395.00 | 1,160.00 | 1,390.00 | 1,390.00 | 52,700 |
| 2023-03-20 | 1,250.00 | 1,395.00 | 1,140.00 | 1,220.00 | 1,220.00 | 131,100 |
| 2023-03-17 | 1,360.00 | 1,475.00 | 1,215.00 | 1,215.00 | 1,215.00 | 148,600 |
| 2023-03-16 | 1,305.00 | 1,450.00 | 1,305.00 | 1,305.00 | 1,305.00 | 96,300 |
| 2023-03-15 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,100 |
| 2023-03-14 | 1,430.00 | 1,430.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,000 |
| 2023-03-13 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 100 |
| 2023-03-10 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 100 |
| 2023-03-09 | 1,445.00 | 1,445.00 | 1,350.00 | 1,445.00 | 1,445.00 | 1,600 |
| 2023-03-08 | 1,400.00 | 1,450.00 | 1,345.00 | 1,445.00 | 1,445.00 | 13,500 |
| 2023-03-07 | 1,385.00 | 1,440.00 | 1,345.00 | 1,400.00 | 1,400.00 | 21,300 |
| 2023-03-06 | 1,450.00 | 1,450.00 | 1,360.00 | 1,385.00 | 1,385.00 | 15,200 |
| 2023-03-03 | 1,450.00 | 1,475.00 | 1,380.00 | 1,460.00 | 1,460.00 | 4,000 |
| 2023-03-02 | 1,445.00 | 1,450.00 | 1,365.00 | 1,450.00 | 1,450.00 | 16,800 |
| 2023-03-01 | 1,415.00 | 1,460.00 | 1,345.00 | 1,360.00 | 1,360.00 | 17,100 |
| 2023-02-28 | 1,500.00 | 1,500.00 | 1,360.00 | 1,415.00 | 1,415.00 | 9,500 |
| 2023-02-27 | 1,330.00 | 1,500.00 | 1,330.00 | 1,420.00 | 1,420.00 | 29,900 |
| 2023-02-24 | 1,425.00 | 1,425.00 | 1,320.00 | 1,330.00 | 1,330.00 | 18,400 |
| 2023-02-23 | 1,410.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,410.00 | 900 |
| 2023-02-22 | 1,425.00 | 1,450.00 | 1,390.00 | 1,410.00 | 1,410.00 | 13,900 |
| 2023-02-21 | 1,430.00 | 1,430.00 | 1,405.00 | 1,425.00 | 1,425.00 | 12,600 |
| 2023-02-20 | 1,410.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,430.00 | 5,000 |
| 2023-02-17 | 1,465.00 | 1,465.00 | 1,390.00 | 1,410.00 | 1,410.00 | 60,500 |
| 2023-02-16 | 1,475.00 | 1,475.00 | 1,450.00 | 1,465.00 | 1,465.00 | 6,100 |
| 2023-02-15 | 1,460.00 | 1,475.00 | 1,445.00 | 1,460.00 | 1,460.00 | 22,600 |
| 2023-02-14 | 1,500.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,460.00 | 16,000 |
| 2023-02-13 | 1,495.00 | 1,500.00 | 1,450.00 | 1,490.00 | 1,490.00 | 4,500 |
| 2023-02-10 | 1,485.00 | 1,500.00 | 1,475.00 | 1,495.00 | 1,495.00 | 8,400 |
| 2023-02-09 | 1,485.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 500 |
| 2023-02-08 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 6,600 |
| 2023-02-07 | 1,500.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | 7,900 |
| 2023-02-06 | 1,500.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,490.00 | 4,400 |
| 2023-02-03 | 1,500.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 11,600 |
| 2023-02-02 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 6,500 |
| 2023-02-01 | 1,500.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 17,300 |
| 2023-01-31 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 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.