PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | 37,100 |
| 2025-05-14 | 388.00 | 394.00 | 370.00 | 380.00 | 380.00 | 303,100 |
| 2025-05-09 | 386.00 | 390.00 | 380.00 | 388.00 | 388.00 | 359,900 |
| 2025-05-08 | 390.00 | 390.00 | 384.00 | 388.00 | 388.00 | 239,200 |
| 2025-05-07 | 382.00 | 392.00 | 380.00 | 390.00 | 390.00 | 521,600 |
| 2025-05-06 | 390.00 | 400.00 | 370.00 | 380.00 | 380.00 | 1,400,000 |
| 2025-05-05 | 390.00 | 390.00 | 376.00 | 390.00 | 390.00 | 126,700 |
| 2025-05-02 | 400.00 | 400.00 | 380.00 | 388.00 | 388.00 | 611,900 |
| 2025-04-30 | 380.00 | 400.00 | 376.00 | 400.00 | 400.00 | 61,800 |
| 2025-04-29 | 378.00 | 380.00 | 370.00 | 380.00 | 380.00 | 91,400 |
| 2025-04-28 | 378.00 | 380.00 | 370.00 | 378.00 | 378.00 | 59,900 |
| 2025-04-25 | 376.00 | 384.00 | 370.00 | 378.00 | 378.00 | 169,800 |
| 2025-04-24 | 380.00 | 388.00 | 376.00 | 376.00 | 376.00 | 158,500 |
| 2025-04-23 | 378.00 | 384.00 | 370.00 | 384.00 | 384.00 | 65,800 |
| 2025-04-22 | 380.00 | 382.00 | 370.00 | 378.00 | 378.00 | 79,800 |
| 2025-04-21 | 384.00 | 384.00 | 372.00 | 380.00 | 380.00 | 77,700 |
| 2025-04-17 | 380.00 | 384.00 | 374.00 | 384.00 | 384.00 | 95,200 |
| 2025-04-16 | 386.00 | 388.00 | 378.00 | 380.00 | 380.00 | 12,600 |
| 2025-04-15 | 380.00 | 388.00 | 376.00 | 376.00 | 376.00 | 24,300 |
| 2025-04-14 | 408.00 | 410.00 | 378.00 | 380.00 | 380.00 | 261,100 |
| 2025-04-11 | 410.00 | 414.00 | 394.00 | 400.00 | 400.00 | 133,400 |
| 2025-04-10 | 420.00 | 430.00 | 390.00 | 410.00 | 410.00 | 48,600 |
| 2025-04-09 | 418.00 | 418.00 | 382.00 | 410.00 | 410.00 | 15,900 |
| 2025-04-08 | 420.00 | 420.00 | 374.00 | 418.00 | 418.00 | 70,800 |
| 2025-03-27 | 436.00 | 436.00 | 400.00 | 430.00 | 430.00 | 292,600 |
| 2025-03-26 | 450.00 | 470.00 | 400.00 | 436.00 | 436.00 | 305,300 |
| 2025-03-25 | 450.00 | 482.00 | 444.00 | 478.00 | 478.00 | 160,100 |
| 2025-03-24 | 452.00 | 460.00 | 450.00 | 450.00 | 450.00 | 3,300 |
| 2025-03-21 | 464.00 | 464.00 | 430.00 | 462.00 | 462.00 | 197,400 |
| 2025-03-20 | 466.00 | 482.00 | 450.00 | 468.00 | 468.00 | 5,100 |
| 2025-03-19 | 468.00 | 468.00 | 452.00 | 460.00 | 460.00 | 105,700 |
| 2025-03-18 | 470.00 | 472.00 | 400.00 | 468.00 | 468.00 | 35,100 |
| 2025-03-17 | 464.00 | 474.00 | 458.00 | 472.00 | 472.00 | 44,500 |
| 2025-03-14 | 466.00 | 466.00 | 456.00 | 464.00 | 464.00 | 32,600 |
| 2025-03-13 | 474.00 | 474.00 | 470.00 | 470.00 | 470.00 | 31,600 |
| 2025-03-12 | 474.00 | 474.00 | 468.00 | 474.00 | 474.00 | 4,800 |
| 2025-03-11 | 484.00 | 484.00 | 466.00 | 474.00 | 474.00 | 24,500 |
| 2025-03-10 | 472.00 | 488.00 | 468.00 | 484.00 | 484.00 | 3,600 |
| 2025-03-07 | 490.00 | 492.00 | 464.00 | 472.00 | 472.00 | 272,700 |
| 2025-03-06 | 480.00 | 498.00 | 480.00 | 484.00 | 484.00 | 11,400 |
| 2025-03-05 | 486.00 | 498.00 | 480.00 | 496.00 | 496.00 | 6,700 |
| 2025-03-04 | 496.00 | 498.00 | 476.00 | 486.00 | 486.00 | 27,500 |
| 2025-03-03 | 478.00 | 498.00 | 478.00 | 496.00 | 496.00 | 2,900 |
| 2025-02-28 | 494.00 | 494.00 | 450.00 | 492.00 | 492.00 | 40,800 |
| 2025-02-27 | 488.00 | 494.00 | 480.00 | 488.00 | 488.00 | 16,400 |
| 2025-02-26 | 474.00 | 494.00 | 474.00 | 488.00 | 488.00 | 4,200 |
| 2025-02-25 | 490.00 | 494.00 | 472.00 | 494.00 | 494.00 | 69,800 |
| 2025-02-24 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 78,200 |
| 2025-02-21 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | 23,000 |
| 2025-02-20 | 492.00 | 496.00 | 490.00 | 496.00 | 496.00 | 18,300 |
| 2025-02-19 | 492.00 | 496.00 | 492.00 | 496.00 | 496.00 | 2,600 |
| 2025-02-18 | 492.00 | 500.00 | 492.00 | 498.00 | 498.00 | 2,000 |
| 2025-02-17 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | 6,600 |
| 2025-02-14 | 490.00 | 500.00 | 488.00 | 500.00 | 500.00 | 5,100 |
| 2025-02-13 | 498.00 | 500.00 | 492.00 | 496.00 | 496.00 | 18,500 |
| 2025-02-12 | 490.00 | 500.00 | 488.00 | 496.00 | 496.00 | 5,000 |
| 2025-02-11 | 500.00 | 500.00 | 488.00 | 490.00 | 490.00 | 4,000 |
| 2025-02-10 | 490.00 | 500.00 | 488.00 | 498.00 | 498.00 | 20,900 |
| 2025-02-07 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 11,800 |
| 2025-02-06 | 492.00 | 500.00 | 490.00 | 500.00 | 500.00 | 4,700 |
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.