PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 535.00 | 565.00 | 520.00 | 525.00 | 525.00 | 260,400 |
| 2025-11-05 | 555.00 | 555.00 | 500.00 | 520.00 | 520.00 | 286,900 |
| 2025-11-04 | 570.00 | 570.00 | 540.00 | 545.00 | 545.00 | 116,100 |
| 2025-11-03 | 585.00 | 585.00 | 555.00 | 560.00 | 560.00 | 142,900 |
| 2025-10-31 | 575.00 | 590.00 | 565.00 | 585.00 | 585.00 | 87,000 |
| 2025-10-30 | 570.00 | 605.00 | 565.00 | 575.00 | 575.00 | 45,900 |
| 2025-10-29 | 600.00 | 600.00 | 570.00 | 570.00 | 570.00 | 57,800 |
| 2025-10-28 | 575.00 | 670.00 | 575.00 | 580.00 | 580.00 | 218,700 |
| 2025-10-27 | 590.00 | 600.00 | 550.00 | 555.00 | 555.00 | 135,200 |
| 2025-10-24 | 645.00 | 645.00 | 570.00 | 585.00 | 585.00 | 138,400 |
| 2025-10-23 | 575.00 | 665.00 | 570.00 | 635.00 | 635.00 | 455,800 |
| 2025-10-22 | 600.00 | 600.00 | 555.00 | 570.00 | 570.00 | 63,200 |
| 2025-10-21 | 605.00 | 610.00 | 550.00 | 600.00 | 600.00 | 86,700 |
| 2025-10-20 | 575.00 | 690.00 | 560.00 | 595.00 | 595.00 | 317,000 |
| 2025-10-17 | 645.00 | 645.00 | 555.00 | 555.00 | 555.00 | 66,400 |
| 2025-10-16 | 635.00 | 665.00 | 580.00 | 635.00 | 635.00 | 441,800 |
| 2025-10-15 | 590.00 | 700.00 | 550.00 | 635.00 | 635.00 | 477,800 |
| 2025-10-14 | 575.00 | 685.00 | 570.00 | 590.00 | 590.00 | 1,096,000 |
| 2025-10-13 | 620.00 | 620.00 | 535.00 | 555.00 | 555.00 | 360,500 |
| 2025-10-10 | 665.00 | 670.00 | 615.00 | 620.00 | 620.00 | 274,700 |
| 2025-10-09 | 630.00 | 650.00 | 600.00 | 615.00 | 615.00 | 156,700 |
| 2025-10-08 | 660.00 | 675.00 | 590.00 | 625.00 | 625.00 | 1,547,700 |
| 2025-10-07 | 745.00 | 755.00 | 610.00 | 620.00 | 620.00 | 1,858,300 |
| 2025-10-06 | 580.00 | 715.00 | 580.00 | 715.00 | 715.00 | 3,286,100 |
| 2025-10-03 | 600.00 | 695.00 | 555.00 | 575.00 | 575.00 | 1,098,300 |
| 2025-10-02 | 715.00 | 715.00 | 630.00 | 650.00 | 650.00 | 617,400 |
| 2025-10-01 | 815.00 | 815.00 | 695.00 | 730.00 | 730.00 | 2,584,000 |
| 2025-09-30 | 810.00 | 815.00 | 590.00 | 775.00 | 775.00 | 7,881,500 |
| 2025-09-29 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1,066,700 |
| 2025-09-26 | 426.00 | 525.00 | 416.00 | 525.00 | 525.00 | 1,164,400 |
| 2025-09-25 | 408.00 | 426.00 | 404.00 | 420.00 | 420.00 | 506,700 |
| 2025-09-24 | 396.00 | 404.00 | 390.00 | 402.00 | 402.00 | 194,900 |
| 2025-09-23 | 398.00 | 398.00 | 392.00 | 396.00 | 396.00 | 17,300 |
| 2025-09-22 | 404.00 | 404.00 | 396.00 | 398.00 | 398.00 | 259,500 |
| 2025-09-19 | 400.00 | 406.00 | 396.00 | 406.00 | 406.00 | 34,100 |
| 2025-09-18 | 394.00 | 400.00 | 392.00 | 400.00 | 400.00 | 74,200 |
| 2025-09-17 | 392.00 | 392.00 | 382.00 | 392.00 | 392.00 | 111,500 |
| 2025-09-16 | 400.00 | 400.00 | 384.00 | 400.00 | 400.00 | 38,500 |
| 2025-09-15 | 394.00 | 400.00 | 390.00 | 400.00 | 400.00 | 25,800 |
| 2025-09-12 | 390.00 | 394.00 | 380.00 | 394.00 | 394.00 | 49,100 |
| 2025-09-11 | 398.00 | 398.00 | 384.00 | 390.00 | 390.00 | 144,800 |
| 2025-09-10 | 400.00 | 400.00 | 386.00 | 388.00 | 388.00 | 40,400 |
| 2025-09-09 | 394.00 | 394.00 | 392.00 | 394.00 | 394.00 | 32,700 |
| 2025-09-08 | 396.00 | 402.00 | 394.00 | 396.00 | 396.00 | 21,600 |
| 2025-09-05 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-09-04 | 396.00 | 396.00 | 392.00 | 396.00 | 396.00 | 5,200 |
| 2025-09-03 | 390.00 | 398.00 | 384.00 | 392.00 | 392.00 | 20,200 |
| 2025-09-02 | 388.00 | 392.00 | 386.00 | 388.00 | 388.00 | 38,200 |
| 2025-09-01 | 390.00 | 390.00 | 380.00 | 388.00 | 388.00 | 53,700 |
| 2025-08-29 | 396.00 | 398.00 | 388.00 | 390.00 | 390.00 | 89,000 |
| 2025-08-28 | 394.00 | 402.00 | 392.00 | 396.00 | 396.00 | 78,300 |
| 2025-08-27 | 398.00 | 398.00 | 394.00 | 394.00 | 394.00 | 99,000 |
| 2025-08-26 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | 17,900 |
| 2025-08-25 | 402.00 | 402.00 | 394.00 | 402.00 | 402.00 | 117,000 |
| 2025-08-22 | 382.00 | 402.00 | 376.00 | 400.00 | 400.00 | 622,700 |
| 2025-08-21 | 382.00 | 386.00 | 380.00 | 382.00 | 382.00 | 215,100 |
| 2025-08-20 | 376.00 | 382.00 | 376.00 | 380.00 | 380.00 | 346,900 |
| 2025-08-19 | 394.00 | 398.00 | 362.00 | 376.00 | 376.00 | 2,971,600 |
| 2025-08-18 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2025-08-15 | 404.00 | 410.00 | 380.00 | 394.00 | 394.00 | 647,900 |
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.