PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 428.00 | 428.00 | 402.00 | 408.00 | 408.00 | 347,900 |
| 2026-01-28 | 468.00 | 468.00 | 420.00 | 428.00 | 428.00 | 394,100 |
| 2026-01-27 | 450.00 | 466.00 | 448.00 | 466.00 | 466.00 | 143,200 |
| 2026-01-26 | 474.00 | 480.00 | 456.00 | 472.00 | 472.00 | 64,000 |
| 2026-01-23 | 474.00 | 478.00 | 446.00 | 456.00 | 456.00 | 392,400 |
| 2026-01-22 | 474.00 | 492.00 | 460.00 | 478.00 | 478.00 | 558,100 |
| 2026-01-21 | 480.00 | 480.00 | 460.00 | 474.00 | 474.00 | 506,400 |
| 2026-01-20 | 460.00 | 486.00 | 438.00 | 472.00 | 472.00 | 1,152,600 |
| 2026-01-19 | 464.00 | 472.00 | 440.00 | 458.00 | 458.00 | 466,400 |
| 2026-01-16 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2026-01-15 | 458.00 | 476.00 | 454.00 | 464.00 | 464.00 | 45,900 |
| 2026-01-14 | 476.00 | 476.00 | 450.00 | 458.00 | 458.00 | 96,600 |
| 2026-01-13 | 470.00 | 486.00 | 468.00 | 472.00 | 472.00 | 175,300 |
| 2026-01-12 | 500.00 | 500.00 | 464.00 | 488.00 | 488.00 | 237,900 |
| 2026-01-09 | 488.00 | 500.00 | 460.00 | 500.00 | 500.00 | 131,200 |
| 2026-01-08 | 484.00 | 488.00 | 468.00 | 488.00 | 488.00 | 101,900 |
| 2026-01-07 | 474.00 | 496.00 | 472.00 | 484.00 | 484.00 | 261,100 |
| 2026-01-06 | 450.00 | 472.00 | 450.00 | 472.00 | 472.00 | 406,800 |
| 2026-01-05 | 444.00 | 450.00 | 422.00 | 450.00 | 450.00 | 175,700 |
| 2026-01-02 | 430.00 | 450.00 | 430.00 | 444.00 | 444.00 | 239,800 |
| 2026-01-01 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-12-31 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-12-30 | 438.00 | 438.00 | 422.00 | 430.00 | 430.00 | 105,800 |
| 2025-12-29 | 440.00 | 440.00 | 428.00 | 438.00 | 438.00 | 191,800 |
| 2025-12-26 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-12-25 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-12-24 | 458.00 | 458.00 | 430.00 | 440.00 | 440.00 | 494,100 |
| 2025-12-23 | 456.00 | 460.00 | 438.00 | 458.00 | 458.00 | 132,700 |
| 2025-12-22 | 458.00 | 458.00 | 448.00 | 456.00 | 456.00 | 207,000 |
| 2025-12-19 | 458.00 | 470.00 | 432.00 | 454.00 | 454.00 | 766,500 |
| 2025-12-18 | 458.00 | 470.00 | 452.00 | 458.00 | 458.00 | 67,100 |
| 2025-12-17 | 480.00 | 480.00 | 454.00 | 456.00 | 456.00 | 398,800 |
| 2025-12-16 | 470.00 | 480.00 | 468.00 | 468.00 | 468.00 | 162,700 |
| 2025-12-15 | 480.00 | 480.00 | 468.00 | 472.00 | 472.00 | 58,500 |
| 2025-12-12 | 480.00 | 510.00 | 468.00 | 480.00 | 480.00 | 1,133,000 |
| 2025-12-11 | 480.00 | 482.00 | 470.00 | 480.00 | 480.00 | 146,100 |
| 2025-12-10 | 490.00 | 490.00 | 470.00 | 470.00 | 470.00 | 341,000 |
| 2025-12-09 | 478.00 | 480.00 | 470.00 | 478.00 | 478.00 | 61,100 |
| 2025-12-08 | 488.00 | 488.00 | 472.00 | 478.00 | 478.00 | 351,800 |
| 2025-12-05 | 494.00 | 525.00 | 470.00 | 470.00 | 470.00 | 648,700 |
| 2025-12-04 | 492.00 | 505.00 | 482.00 | 494.00 | 494.00 | 32,400 |
| 2025-12-03 | 484.00 | 530.00 | 480.00 | 480.00 | 480.00 | 319,500 |
| 2025-12-02 | 492.00 | 520.00 | 478.00 | 482.00 | 482.00 | 262,400 |
| 2025-12-01 | 478.00 | 494.00 | 460.00 | 492.00 | 492.00 | 860,800 |
| 2025-11-28 | 476.00 | 480.00 | 450.00 | 478.00 | 478.00 | 175,500 |
| 2025-11-27 | 488.00 | 488.00 | 470.00 | 470.00 | 470.00 | 284,800 |
| 2025-11-26 | 486.00 | 490.00 | 486.00 | 488.00 | 488.00 | 56,000 |
| 2025-11-25 | 490.00 | 490.00 | 484.00 | 486.00 | 486.00 | 58,000 |
| 2025-11-24 | 500.00 | 500.00 | 488.00 | 490.00 | 490.00 | 367,100 |
| 2025-11-21 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 47,000 |
| 2025-11-20 | 510.00 | 530.00 | 510.00 | 515.00 | 515.00 | 75,700 |
| 2025-11-19 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | 188,200 |
| 2025-11-18 | 510.00 | 515.00 | 492.00 | 498.00 | 498.00 | 231,400 |
| 2025-11-17 | 530.00 | 530.00 | 500.00 | 510.00 | 510.00 | 267,000 |
| 2025-11-14 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | 115,200 |
| 2025-11-13 | 535.00 | 540.00 | 510.00 | 515.00 | 515.00 | 202,100 |
| 2025-11-12 | 545.00 | 545.00 | 500.00 | 525.00 | 525.00 | 392,200 |
| 2025-11-11 | 535.00 | 550.00 | 530.00 | 535.00 | 535.00 | 123,200 |
| 2025-11-10 | 525.00 | 550.00 | 525.00 | 530.00 | 530.00 | 142,000 |
| 2025-11-07 | 525.00 | 555.00 | 525.00 | 525.00 | 525.00 | 227,200 |
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.