PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 4,600 |
| 2023-01-26 | 1,495.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,495.00 | 13,000 |
| 2023-01-25 | 1,495.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 3,800 |
| 2023-01-24 | 1,490.00 | 1,605.00 | 1,480.00 | 1,500.00 | 1,500.00 | 22,600 |
| 2023-01-20 | 1,495.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 3,300 |
| 2023-01-19 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,495.00 | 4,100 |
| 2023-01-18 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | 2,800 |
| 2023-01-17 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 1,800 |
| 2023-01-16 | 1,490.00 | 1,495.00 | 1,490.00 | 1,490.00 | 1,490.00 | 3,700 |
| 2023-01-13 | 1,460.00 | 1,500.00 | 1,435.00 | 1,495.00 | 1,495.00 | 3,400 |
| 2023-01-12 | 1,495.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,495.00 | 8,400 |
| 2023-01-11 | 1,495.00 | 1,500.00 | 1,440.00 | 1,495.00 | 1,495.00 | 16,500 |
| 2023-01-10 | 1,500.00 | 1,500.00 | 1,430.00 | 1,495.00 | 1,495.00 | 900 |
| 2023-01-09 | 1,500.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | 6,700 |
| 2023-01-06 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 600 |
| 2023-01-05 | 1,480.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 37,700 |
| 2023-01-04 | 1,480.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,510.00 | 12,200 |
| 2023-01-03 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 2,200 |
| 2023-01-02 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 900 |
| 2022-12-30 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1,800 |
| 2022-12-29 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 3,200 |
| 2022-12-28 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 2,200 |
| 2022-12-27 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,200 |
| 2022-12-26 | 1,520.00 | 1,520.00 | 1,435.00 | 1,510.00 | 1,510.00 | 1,700 |
| 2022-12-23 | 1,490.00 | 1,520.00 | 1,455.00 | 1,520.00 | 1,520.00 | 7,600 |
| 2022-12-22 | 1,520.00 | 1,520.00 | 1,435.00 | 1,440.00 | 1,440.00 | 5,700 |
| 2022-12-21 | 1,505.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 2,600 |
| 2022-12-20 | 1,480.00 | 1,525.00 | 1,470.00 | 1,525.00 | 1,525.00 | 11,900 |
| 2022-12-19 | 1,510.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 4,900 |
| 2022-12-16 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 200 |
| 2022-12-15 | 1,525.00 | 1,525.00 | 1,475.00 | 1,520.00 | 1,520.00 | 6,900 |
| 2022-12-14 | 1,520.00 | 1,525.00 | 1,520.00 | 1,525.00 | 1,525.00 | 200 |
| 2022-12-13 | 1,500.00 | 1,600.00 | 1,440.00 | 1,520.00 | 1,520.00 | 27,300 |
| 2022-12-12 | 1,450.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 13,000 |
| 2022-12-09 | 1,450.00 | 1,520.00 | 1,450.00 | 1,450.00 | 1,450.00 | 4,200 |
| 2022-12-08 | 1,455.00 | 1,565.00 | 1,395.00 | 1,500.00 | 1,500.00 | 41,500 |
| 2022-12-07 | 1,545.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,300 |
| 2022-12-06 | 1,500.00 | 1,600.00 | 1,465.00 | 1,565.00 | 1,565.00 | 63,900 |
| 2022-12-05 | 1,575.00 | 1,575.00 | 1,465.00 | 1,465.00 | 1,465.00 | 94,400 |
| 2022-12-02 | 1,595.00 | 1,595.00 | 1,535.00 | 1,575.00 | 1,575.00 | 1,200 |
| 2022-12-01 | 1,565.00 | 1,600.00 | 1,460.00 | 1,580.00 | 1,580.00 | 70,800 |
| 2022-11-30 | 1,500.00 | 1,620.00 | 1,495.00 | 1,565.00 | 1,565.00 | 57,300 |
| 2022-11-29 | 1,460.00 | 1,550.00 | 1,460.00 | 1,545.00 | 1,545.00 | 51,100 |
| 2022-11-28 | 1,490.00 | 1,550.00 | 1,445.00 | 1,445.00 | 1,445.00 | 44,300 |
| 2022-11-25 | 1,550.00 | 1,550.00 | 1,490.00 | 1,495.00 | 1,495.00 | 68,300 |
| 2022-11-24 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 12,800 |
| 2022-11-23 | 1,550.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 13,700 |
| 2022-11-22 | 1,600.00 | 1,600.00 | 1,525.00 | 1,525.00 | 1,525.00 | 134,300 |
| 2022-11-21 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 5,400 |
| 2022-11-18 | 1,595.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,610.00 | 4,700 |
| 2022-11-17 | 1,600.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 6,500 |
| 2022-11-16 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 5,600 |
| 2022-11-15 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | 5,500 |
| 2022-11-14 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 1,000 |
| 2022-11-11 | 1,600.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2,100 |
| 2022-11-10 | 1,600.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 3,800 |
| 2022-11-09 | 1,600.00 | 1,600.00 | 1,555.00 | 1,580.00 | 1,580.00 | 29,200 |
| 2022-11-08 | 1,645.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | 138,500 |
| 2022-11-07 | 1,670.00 | 1,750.00 | 1,580.00 | 1,595.00 | 1,595.00 | 228,100 |
| 2022-11-04 | 1,640.00 | 1,815.00 | 1,615.00 | 1,680.00 | 1,680.00 | 191,100 |
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.