PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,580.00 | 1,665.00 | 1,580.00 | 1,625.00 | 1,625.00 | 27,000 |
| 2022-11-02 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | 20,900 |
| 2022-11-01 | 1,615.00 | 1,655.00 | 1,595.00 | 1,595.00 | 1,595.00 | 111,500 |
| 2022-10-31 | 1,575.00 | 1,620.00 | 1,565.00 | 1,615.00 | 1,615.00 | 9,700 |
| 2022-10-28 | 1,620.00 | 1,620.00 | 1,560.00 | 1,600.00 | 1,600.00 | 9,200 |
| 2022-10-27 | 1,635.00 | 1,635.00 | 1,550.00 | 1,620.00 | 1,620.00 | 40,700 |
| 2022-10-26 | 1,635.00 | 1,635.00 | 1,585.00 | 1,585.00 | 1,585.00 | 12,300 |
| 2022-10-25 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | 5,500 |
| 2022-10-24 | 1,620.00 | 1,635.00 | 1,590.00 | 1,600.00 | 1,600.00 | 25,800 |
| 2022-10-21 | 1,590.00 | 1,635.00 | 1,590.00 | 1,600.00 | 1,600.00 | 13,500 |
| 2022-10-20 | 1,585.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | 1,500 |
| 2022-10-19 | 1,600.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 9,100 |
| 2022-10-18 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,615.00 | 2,300 |
| 2022-10-17 | 1,615.00 | 1,615.00 | 1,595.00 | 1,615.00 | 1,615.00 | 16,700 |
| 2022-10-14 | 1,625.00 | 1,645.00 | 1,600.00 | 1,625.00 | 1,625.00 | 3,500 |
| 2022-10-13 | 1,600.00 | 1,635.00 | 1,600.00 | 1,625.00 | 1,625.00 | 10,700 |
| 2022-10-12 | 1,600.00 | 1,605.00 | 1,545.00 | 1,600.00 | 1,600.00 | 8,900 |
| 2022-10-11 | 1,595.00 | 1,635.00 | 1,570.00 | 1,600.00 | 1,600.00 | 15,200 |
| 2022-10-10 | 1,595.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,595.00 | 9,700 |
| 2022-10-07 | 1,595.00 | 1,630.00 | 1,585.00 | 1,585.00 | 1,585.00 | 16,700 |
| 2022-10-06 | 1,635.00 | 1,635.00 | 1,590.00 | 1,630.00 | 1,630.00 | 400 |
| 2022-10-05 | 1,605.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,585.00 | 49,500 |
| 2022-10-04 | 1,645.00 | 1,645.00 | 1,595.00 | 1,610.00 | 1,610.00 | 37,200 |
| 2022-10-03 | 1,600.00 | 1,655.00 | 1,590.00 | 1,655.00 | 1,655.00 | 8,300 |
| 2022-09-30 | 1,600.00 | 1,605.00 | 1,580.00 | 1,600.00 | 1,600.00 | 16,700 |
| 2022-09-29 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | 12,200 |
| 2022-09-28 | 1,605.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,590.00 | 9,600 |
| 2022-09-27 | 1,600.00 | 1,610.00 | 1,580.00 | 1,605.00 | 1,605.00 | 6,900 |
| 2022-09-26 | 1,600.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | 72,700 |
| 2022-09-23 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 14,000 |
| 2022-09-22 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 2,000 |
| 2022-09-21 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 100 |
| 2022-09-20 | 1,600.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | 24,300 |
| 2022-09-19 | 1,590.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 300 |
| 2022-09-16 | 1,600.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | 2,200 |
| 2022-09-15 | 1,550.00 | 1,605.00 | 1,550.00 | 1,600.00 | 1,600.00 | 9,700 |
| 2022-09-14 | 1,575.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 18,600 |
| 2022-09-13 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,600.00 | 26,500 |
| 2022-09-12 | 1,585.00 | 1,620.00 | 1,585.00 | 1,605.00 | 1,605.00 | 4,200 |
| 2022-09-09 | 1,555.00 | 1,635.00 | 1,555.00 | 1,625.00 | 1,625.00 | 27,600 |
| 2022-09-08 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 28,800 |
| 2022-09-07 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0 |
| 2022-09-06 | 1,595.00 | 1,650.00 | 1,580.00 | 1,645.00 | 1,645.00 | 30,200 |
| 2022-09-05 | 1,590.00 | 1,600.00 | 1,575.00 | 1,595.00 | 1,595.00 | 14,200 |
| 2022-09-02 | 1,620.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,600.00 | 7,300 |
| 2022-09-01 | 1,650.00 | 1,650.00 | 1,605.00 | 1,605.00 | 1,605.00 | 16,600 |
| 2022-08-31 | 1,645.00 | 1,645.00 | 1,555.00 | 1,640.00 | 1,640.00 | 12,400 |
| 2022-08-30 | 1,690.00 | 1,690.00 | 1,595.00 | 1,650.00 | 1,650.00 | 1,200 |
| 2022-08-29 | 1,690.00 | 1,690.00 | 1,575.00 | 1,605.00 | 1,605.00 | 10,800 |
| 2022-08-26 | 1,670.00 | 1,670.00 | 1,630.00 | 1,645.00 | 1,645.00 | 800 |
| 2022-08-25 | 1,655.00 | 1,685.00 | 1,630.00 | 1,640.00 | 1,640.00 | 3,100 |
| 2022-08-24 | 1,645.00 | 1,690.00 | 1,635.00 | 1,690.00 | 1,690.00 | 2,700 |
| 2022-08-23 | 1,645.00 | 1,645.00 | 1,600.00 | 1,645.00 | 1,645.00 | 14,200 |
| 2022-08-22 | 1,625.00 | 1,670.00 | 1,545.00 | 1,645.00 | 1,645.00 | 16,600 |
| 2022-08-19 | 1,665.00 | 1,665.00 | 1,625.00 | 1,630.00 | 1,630.00 | 3,700 |
| 2022-08-18 | 1,670.00 | 1,700.00 | 1,585.00 | 1,665.00 | 1,665.00 | 15,400 |
| 2022-08-16 | 1,615.00 | 1,615.00 | 1,540.00 | 1,600.00 | 1,600.00 | 24,800 |
| 2022-08-15 | 1,620.00 | 1,620.00 | 1,615.00 | 1,620.00 | 1,620.00 | 2,700 |
| 2022-08-12 | 1,620.00 | 1,625.00 | 1,615.00 | 1,620.00 | 1,620.00 | 32,100 |
| 2022-08-11 | 1,630.00 | 1,690.00 | 1,630.00 | 1,655.00 | 1,655.00 | 2,600 |
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.