PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 410.00 | 414.00 | 398.00 | 404.00 | 404.00 | 50,600 |
| 2025-08-13 | 410.00 | 418.00 | 406.00 | 406.00 | 406.00 | 71,700 |
| 2025-08-12 | 408.00 | 408.00 | 400.00 | 406.00 | 406.00 | 15,100 |
| 2025-08-11 | 412.00 | 424.00 | 400.00 | 406.00 | 406.00 | 168,700 |
| 2025-08-08 | 406.00 | 412.00 | 402.00 | 410.00 | 410.00 | 15,500 |
| 2025-08-07 | 414.00 | 416.00 | 400.00 | 400.00 | 400.00 | 46,800 |
| 2025-08-06 | 414.00 | 414.00 | 404.00 | 410.00 | 410.00 | 8,900 |
| 2025-08-05 | 410.00 | 414.00 | 410.00 | 414.00 | 414.00 | 4,500 |
| 2025-08-04 | 414.00 | 414.00 | 412.00 | 412.00 | 412.00 | 13,600 |
| 2025-08-01 | 412.00 | 420.00 | 408.00 | 412.00 | 412.00 | 20,500 |
| 2025-07-31 | 402.00 | 426.00 | 402.00 | 412.00 | 412.00 | 329,500 |
| 2025-07-30 | 400.00 | 412.00 | 400.00 | 402.00 | 402.00 | 29,400 |
| 2025-07-29 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | 2,300 |
| 2025-07-28 | 410.00 | 410.00 | 406.00 | 408.00 | 408.00 | 2,400 |
| 2025-07-25 | 402.00 | 412.00 | 402.00 | 410.00 | 410.00 | 18,200 |
| 2025-07-24 | 402.00 | 418.00 | 402.00 | 412.00 | 412.00 | 105,200 |
| 2025-07-23 | 404.00 | 418.00 | 402.00 | 410.00 | 410.00 | 9,200 |
| 2025-07-22 | 412.00 | 420.00 | 404.00 | 414.00 | 414.00 | 71,100 |
| 2025-07-21 | 416.00 | 420.00 | 404.00 | 410.00 | 410.00 | 13,300 |
| 2025-07-18 | 430.00 | 430.00 | 400.00 | 416.00 | 416.00 | 105,500 |
| 2025-07-17 | 412.00 | 450.00 | 402.00 | 424.00 | 424.00 | 187,600 |
| 2025-07-16 | 394.00 | 424.00 | 388.00 | 412.00 | 412.00 | 235,800 |
| 2025-07-15 | 392.00 | 400.00 | 388.00 | 392.00 | 392.00 | 27,900 |
| 2025-07-14 | 394.00 | 396.00 | 392.00 | 392.00 | 392.00 | 5,500 |
| 2025-07-11 | 392.00 | 396.00 | 390.00 | 394.00 | 394.00 | 16,100 |
| 2025-07-10 | 390.00 | 394.00 | 388.00 | 390.00 | 390.00 | 24,800 |
| 2025-07-09 | 392.00 | 396.00 | 382.00 | 390.00 | 390.00 | 48,700 |
| 2025-07-08 | 398.00 | 398.00 | 384.00 | 392.00 | 392.00 | 18,600 |
| 2025-07-07 | 396.00 | 408.00 | 384.00 | 388.00 | 388.00 | 48,300 |
| 2025-07-04 | 378.00 | 410.00 | 378.00 | 390.00 | 390.00 | 261,900 |
| 2025-07-03 | 372.00 | 402.00 | 368.00 | 378.00 | 378.00 | 459,000 |
| 2025-07-02 | 396.00 | 410.00 | 370.00 | 372.00 | 372.00 | 690,700 |
| 2025-07-01 | 414.00 | 458.00 | 378.00 | 396.00 | 396.00 | 1,168,400 |
| 2025-06-30 | 390.00 | 460.00 | 390.00 | 412.00 | 412.00 | 708,400 |
| 2025-06-26 | 390.00 | 390.00 | 380.00 | 386.00 | 386.00 | 8,000 |
| 2025-06-25 | 396.00 | 398.00 | 390.00 | 390.00 | 390.00 | 6,300 |
| 2025-06-24 | 394.00 | 400.00 | 394.00 | 396.00 | 396.00 | 3,300 |
| 2025-06-23 | 400.00 | 422.00 | 380.00 | 392.00 | 392.00 | 167,200 |
| 2025-06-20 | 412.00 | 436.00 | 400.00 | 400.00 | 400.00 | 83,700 |
| 2025-06-19 | 450.00 | 450.00 | 400.00 | 432.00 | 432.00 | 38,600 |
| 2025-06-18 | 446.00 | 450.00 | 428.00 | 450.00 | 450.00 | 36,600 |
| 2025-06-17 | 446.00 | 460.00 | 440.00 | 444.00 | 444.00 | 441,000 |
| 2025-06-16 | 450.00 | 450.00 | 430.00 | 442.00 | 442.00 | 63,000 |
| 2025-06-13 | 448.00 | 466.00 | 446.00 | 450.00 | 450.00 | 25,900 |
| 2025-06-12 | 452.00 | 468.00 | 446.00 | 448.00 | 448.00 | 183,100 |
| 2025-06-11 | 448.00 | 476.00 | 438.00 | 450.00 | 450.00 | 178,400 |
| 2025-06-10 | 448.00 | 476.00 | 438.00 | 448.00 | 448.00 | 103,500 |
| 2025-06-05 | 432.00 | 446.00 | 430.00 | 444.00 | 444.00 | 85,200 |
| 2025-06-04 | 438.00 | 438.00 | 422.00 | 436.00 | 436.00 | 26,800 |
| 2025-06-03 | 424.00 | 440.00 | 400.00 | 438.00 | 438.00 | 320,700 |
| 2025-06-02 | 388.00 | 480.00 | 386.00 | 424.00 | 424.00 | 4,457,900 |
| 2025-05-28 | 380.00 | 416.00 | 374.00 | 388.00 | 388.00 | 1,229,500 |
| 2025-05-27 | 382.00 | 382.00 | 372.00 | 376.00 | 376.00 | 175,600 |
| 2025-05-26 | 386.00 | 386.00 | 380.00 | 382.00 | 382.00 | 128,300 |
| 2025-05-23 | 392.00 | 392.00 | 378.00 | 380.00 | 380.00 | 92,500 |
| 2025-05-22 | 388.00 | 388.00 | 382.00 | 384.00 | 384.00 | 27,300 |
| 2025-05-21 | 388.00 | 394.00 | 382.00 | 382.00 | 382.00 | 35,000 |
| 2025-05-20 | 388.00 | 400.00 | 380.00 | 388.00 | 388.00 | 20,700 |
| 2025-05-19 | 378.00 | 458.00 | 370.00 | 384.00 | 384.00 | 768,300 |
| 2025-05-16 | 378.00 | 378.00 | 370.00 | 378.00 | 378.00 | 169,800 |
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.