PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 342.00 | 350.00 | 330.00 | 338.00 | 338.00 | 560,900 |
| 2026-07-27 | 348.00 | 352.00 | 338.00 | 346.00 | 346.00 | 36,000 |
| 2026-07-24 | 348.00 | 350.00 | 338.00 | 348.00 | 348.00 | 106,900 |
| 2026-07-23 | 344.00 | 352.00 | 340.00 | 348.00 | 348.00 | 399,000 |
| 2026-07-22 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | 280,800 |
| 2026-07-21 | 348.00 | 352.00 | 340.00 | 350.00 | 350.00 | 143,500 |
| 2026-07-20 | 338.00 | 348.00 | 330.00 | 342.00 | 342.00 | 258,300 |
| 2026-07-17 | 340.00 | 342.00 | 330.00 | 336.00 | 336.00 | 59,000 |
| 2026-07-16 | 338.00 | 368.00 | 330.00 | 334.00 | 334.00 | 537,500 |
| 2026-07-15 | 324.00 | 330.00 | 322.00 | 330.00 | 330.00 | 298,000 |
| 2026-07-14 | 322.00 | 330.00 | 320.00 | 324.00 | 324.00 | 237,500 |
| 2026-07-13 | 322.00 | 328.00 | 312.00 | 322.00 | 322.00 | 62,400 |
| 2026-07-10 | 330.00 | 330.00 | 314.00 | 320.00 | 320.00 | 325,000 |
| 2026-07-09 | 330.00 | 336.00 | 316.00 | 330.00 | 330.00 | 613,700 |
| 2026-07-08 | 320.00 | 330.00 | 312.00 | 330.00 | 330.00 | 454,900 |
| 2026-07-07 | 308.00 | 326.00 | 304.00 | 320.00 | 320.00 | 236,100 |
| 2026-07-06 | 304.00 | 328.00 | 304.00 | 312.00 | 312.00 | 975,100 |
| 2026-07-03 | 302.00 | 306.00 | 302.00 | 304.00 | 304.00 | 666,800 |
| 2026-07-02 | 304.00 | 304.00 | 296.00 | 302.00 | 302.00 | 230,100 |
| 2026-07-01 | 298.00 | 306.00 | 290.00 | 304.00 | 304.00 | 397,000 |
| 2026-06-30 | 298.00 | 300.00 | 294.00 | 298.00 | 298.00 | 89,000 |
| 2026-06-29 | 316.00 | 316.00 | 290.00 | 298.00 | 298.00 | 1,471,900 |
| 2026-06-26 | 304.00 | 328.00 | 302.00 | 310.00 | 310.00 | 1,403,100 |
| 2026-06-25 | 300.00 | 308.00 | 298.00 | 304.00 | 304.00 | 362,400 |
| 2026-06-24 | 298.00 | 304.00 | 296.00 | 300.00 | 300.00 | 636,600 |
| 2026-06-23 | 310.00 | 316.00 | 292.00 | 298.00 | 298.00 | 1,141,700 |
| 2026-06-22 | 324.00 | 324.00 | 292.00 | 306.00 | 306.00 | 1,606,600 |
| 2026-06-19 | 326.00 | 376.00 | 318.00 | 324.00 | 324.00 | 4,085,500 |
| 2026-06-18 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | 1,318,400 |
| 2026-06-17 | 334.00 | 334.00 | 320.00 | 324.00 | 324.00 | 771,700 |
| 2026-06-16 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-06-15 | 320.00 | 342.00 | 318.00 | 326.00 | 326.00 | 4,766,400 |
| 2026-06-12 | 314.00 | 326.00 | 314.00 | 318.00 | 318.00 | 1,256,000 |
| 2026-06-11 | 318.00 | 324.00 | 312.00 | 314.00 | 314.00 | 1,365,800 |
| 2026-06-10 | 326.00 | 328.00 | 310.00 | 316.00 | 316.00 | 1,837,700 |
| 2026-06-09 | 322.00 | 332.00 | 316.00 | 318.00 | 318.00 | 1,269,700 |
| 2026-06-08 | 330.00 | 330.00 | 312.00 | 322.00 | 322.00 | 205,600 |
| 2026-06-05 | 348.00 | 348.00 | 326.00 | 330.00 | 330.00 | 179,500 |
| 2026-06-04 | 360.00 | 368.00 | 328.00 | 338.00 | 338.00 | 796,500 |
| 2026-06-03 | 462.00 | 462.00 | 346.00 | 350.00 | 350.00 | 1,582,600 |
| 2026-06-02 | 388.00 | 398.00 | 360.00 | 370.00 | 370.00 | 1,173,200 |
| 2026-06-01 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2026-05-29 | 420.00 | 420.00 | 372.00 | 388.00 | 388.00 | 366,400 |
| 2026-05-28 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-05-27 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-05-26 | 450.00 | 460.00 | 390.00 | 392.00 | 392.00 | 792,400 |
| 2026-05-25 | 398.00 | 430.00 | 394.00 | 400.00 | 400.00 | 891,900 |
| 2026-05-22 | 400.00 | 402.00 | 388.00 | 400.00 | 400.00 | 449,900 |
| 2026-05-21 | 432.00 | 432.00 | 388.00 | 400.00 | 400.00 | 505,500 |
| 2026-05-20 | 450.00 | 450.00 | 424.00 | 436.00 | 436.00 | 77,700 |
| 2026-05-19 | 454.00 | 454.00 | 422.00 | 446.00 | 446.00 | 382,000 |
| 2026-05-18 | 440.00 | 460.00 | 420.00 | 454.00 | 454.00 | 286,400 |
| 2026-05-15 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-05-14 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-05-13 | 438.00 | 468.00 | 424.00 | 448.00 | 448.00 | 577,100 |
| 2026-05-12 | 442.00 | 460.00 | 436.00 | 440.00 | 440.00 | 329,800 |
| 2026-05-11 | 478.00 | 480.00 | 420.00 | 460.00 | 460.00 | 2,056,900 |
| 2026-05-08 | 488.00 | 492.00 | 460.00 | 478.00 | 478.00 | 844,100 |
| 2026-05-07 | 488.00 | 498.00 | 450.00 | 488.00 | 488.00 | 3,164,700 |
| 2026-05-06 | 515.00 | 530.00 | 468.00 | 482.00 | 482.00 | 2,075,900 |
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.