PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,630.00 | 1,690.00 | 1,630.00 | 1,655.00 | 1,655.00 | 2,600 |
| 2022-08-10 | 1,615.00 | 1,700.00 | 1,615.00 | 1,630.00 | 1,630.00 | 22,500 |
| 2022-08-09 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 4,700 |
| 2022-08-08 | 1,650.00 | 1,650.00 | 1,555.00 | 1,640.00 | 1,640.00 | 2,100 |
| 2022-08-05 | 1,650.00 | 1,650.00 | 1,630.00 | 1,645.00 | 1,645.00 | 16,500 |
| 2022-08-04 | 1,700.00 | 1,700.00 | 1,615.00 | 1,630.00 | 1,630.00 | 179,600 |
| 2022-08-03 | 1,695.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 8,500 |
| 2022-08-02 | 1,755.00 | 1,800.00 | 1,640.00 | 1,700.00 | 1,700.00 | 16,600 |
| 2022-08-01 | 1,600.00 | 1,850.00 | 1,600.00 | 1,760.00 | 1,760.00 | 44,700 |
| 2022-07-29 | 1,600.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | 2,800 |
| 2022-07-28 | 1,600.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | 181,700 |
| 2022-07-27 | 1,580.00 | 1,600.00 | 1,550.00 | 1,595.00 | 1,595.00 | 18,600 |
| 2022-07-26 | 1,590.00 | 1,600.00 | 1,490.00 | 1,540.00 | 1,540.00 | 78,100 |
| 2022-07-25 | 1,575.00 | 1,600.00 | 1,510.00 | 1,600.00 | 1,600.00 | 43,300 |
| 2022-07-22 | 1,595.00 | 1,595.00 | 1,490.00 | 1,595.00 | 1,595.00 | 71,000 |
| 2022-07-21 | 1,600.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | 28,000 |
| 2022-07-20 | 1,600.00 | 1,600.00 | 1,490.00 | 1,600.00 | 1,600.00 | 3,400 |
| 2022-07-19 | 1,600.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,600.00 | 2,800 |
| 2022-07-18 | 1,600.00 | 1,600.00 | 1,495.00 | 1,600.00 | 1,600.00 | 30,600 |
| 2022-07-15 | 1,600.00 | 1,600.00 | 1,495.00 | 1,600.00 | 1,600.00 | 18,800 |
| 2022-07-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2022-07-13 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 1,900 |
| 2022-07-12 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,595.00 | 700 |
| 2022-07-11 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,595.00 | 3,200 |
| 2022-07-08 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 3,300 |
| 2022-07-07 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,595.00 | 4,200 |
| 2022-07-06 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 3,400 |
| 2022-07-05 | 1,560.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | 1,000 |
| 2022-07-04 | 1,595.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | 28,100 |
| 2022-07-01 | 1,595.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 20,200 |
| 2022-06-30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 200 |
| 2022-06-29 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 56,500 |
| 2022-06-28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 28,500 |
| 2022-06-27 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 68,800 |
| 2022-06-24 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 26,000 |
| 2022-06-23 | 1,600.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 15,300 |
| 2022-06-22 | 1,600.00 | 1,600.00 | 1,530.00 | 1,600.00 | 1,600.00 | 8,200 |
| 2022-06-21 | 1,600.00 | 1,600.00 | 1,490.00 | 1,600.00 | 1,600.00 | 74,700 |
| 2022-06-20 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 17,900 |
| 2022-06-17 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1,300 |
| 2022-06-16 | 1,600.00 | 1,600.00 | 1,515.00 | 1,600.00 | 1,600.00 | 16,600 |
| 2022-06-15 | 1,600.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | 1,900 |
| 2022-06-14 | 1,600.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 101,000 |
| 2022-06-13 | 1,595.00 | 1,700.00 | 1,585.00 | 1,600.00 | 1,600.00 | 127,600 |
| 2022-06-10 | 1,600.00 | 1,600.00 | 1,505.00 | 1,595.00 | 1,595.00 | 3,100 |
| 2022-06-09 | 1,565.00 | 1,600.00 | 1,490.00 | 1,595.00 | 1,595.00 | 168,500 |
| 2022-06-08 | 1,600.00 | 1,600.00 | 1,530.00 | 1,565.00 | 1,565.00 | 303,300 |
| 2022-06-07 | 1,600.00 | 1,600.00 | 1,520.00 | 1,560.00 | 1,560.00 | 29,500 |
| 2022-06-06 | 1,585.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 58,100 |
| 2022-06-03 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 45,900 |
| 2022-06-02 | 1,600.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 103,100 |
| 2022-05-31 | 1,620.00 | 1,620.00 | 1,580.00 | 1,600.00 | 1,600.00 | 159,500 |
| 2022-05-30 | 1,615.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1,620.00 | 40,300 |
| 2022-05-27 | 1,650.00 | 1,650.00 | 1,615.00 | 1,620.00 | 1,620.00 | 101,800 |
| 2022-05-25 | 1,710.00 | 1,715.00 | 1,615.00 | 1,645.00 | 1,645.00 | 251,800 |
| 2022-05-24 | 1,715.00 | 1,760.00 | 1,615.00 | 1,715.00 | 1,715.00 | 64,200 |
| 2022-05-23 | 1,710.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 18,800 |
| 2022-05-20 | 1,710.00 | 1,710.00 | 1,585.00 | 1,710.00 | 1,710.00 | 3,100 |
| 2022-05-19 | 1,715.00 | 1,715.00 | 1,595.00 | 1,660.00 | 1,660.00 | 60,800 |
| 2022-05-18 | 1,715.00 | 1,715.00 | 1,605.00 | 1,710.00 | 1,710.00 | 5,500 |
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.