PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 492.00 | 500.00 | 490.00 | 500.00 | 500.00 | 4,700 |
| 2025-02-05 | 498.00 | 500.00 | 492.00 | 492.00 | 492.00 | 13,900 |
| 2025-02-04 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | 14,500 |
| 2025-02-03 | 520.00 | 520.00 | 482.00 | 500.00 | 500.00 | 218,700 |
| 2025-01-31 | 510.00 | 550.00 | 500.00 | 520.00 | 520.00 | 165,100 |
| 2025-01-30 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 21,600 |
| 2025-01-24 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 24,100 |
| 2025-01-23 | 550.00 | 550.00 | 515.00 | 520.00 | 520.00 | 136,100 |
| 2025-01-22 | 530.00 | 590.00 | 530.00 | 530.00 | 530.00 | 401,400 |
| 2025-01-21 | 505.00 | 625.00 | 505.00 | 530.00 | 530.00 | 731,400 |
| 2025-01-20 | 565.00 | 565.00 | 492.00 | 500.00 | 500.00 | 977,800 |
| 2025-01-17 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | 6,300 |
| 2025-01-16 | 540.00 | 555.00 | 505.00 | 550.00 | 550.00 | 25,300 |
| 2025-01-15 | 555.00 | 555.00 | 540.00 | 555.00 | 555.00 | 29,300 |
| 2025-01-14 | 555.00 | 555.00 | 540.00 | 555.00 | 555.00 | 13,100 |
| 2025-01-13 | 560.00 | 590.00 | 545.00 | 545.00 | 545.00 | 1,067,800 |
| 2025-01-10 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 206,500 |
| 2025-01-09 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 500 |
| 2025-01-08 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 23,200 |
| 2025-01-07 | 570.00 | 570.00 | 500.00 | 555.00 | 555.00 | 38,400 |
| 2025-01-06 | 575.00 | 575.00 | 535.00 | 575.00 | 575.00 | 11,900 |
| 2025-01-03 | 560.00 | 570.00 | 545.00 | 550.00 | 550.00 | 45,400 |
| 2025-01-02 | 565.00 | 565.00 | 540.00 | 545.00 | 545.00 | 6,300 |
| 2024-12-30 | 565.00 | 565.00 | 535.00 | 565.00 | 565.00 | 11,200 |
| 2024-12-27 | 565.00 | 570.00 | 540.00 | 565.00 | 565.00 | 79,100 |
| 2024-12-24 | 565.00 | 570.00 | 540.00 | 565.00 | 565.00 | 3,400 |
| 2024-12-23 | 570.00 | 575.00 | 535.00 | 570.00 | 570.00 | 2,600 |
| 2024-12-20 | 570.00 | 570.00 | 535.00 | 570.00 | 570.00 | 1,000 |
| 2024-12-19 | 585.00 | 585.00 | 530.00 | 570.00 | 570.00 | 12,600 |
| 2024-12-18 | 590.00 | 590.00 | 525.00 | 570.00 | 570.00 | 27,800 |
| 2024-12-17 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | 8,300 |
| 2024-12-16 | 580.00 | 580.00 | 560.00 | 570.00 | 570.00 | 4,000 |
| 2024-12-13 | 555.00 | 585.00 | 535.00 | 560.00 | 560.00 | 11,500 |
| 2024-12-12 | 575.00 | 590.00 | 575.00 | 585.00 | 585.00 | 100,000 |
| 2024-12-11 | 615.00 | 615.00 | 570.00 | 595.00 | 595.00 | 177,900 |
| 2024-12-10 | 595.00 | 605.00 | 565.00 | 605.00 | 605.00 | 13,100 |
| 2024-12-09 | 595.00 | 595.00 | 580.00 | 595.00 | 595.00 | 177,900 |
| 2024-12-06 | 600.00 | 600.00 | 565.00 | 580.00 | 580.00 | 6,000 |
| 2024-12-05 | 560.00 | 600.00 | 560.00 | 575.00 | 575.00 | 80,200 |
| 2024-12-04 | 560.00 | 560.00 | 540.00 | 560.00 | 560.00 | 48,700 |
| 2024-12-03 | 555.00 | 565.00 | 540.00 | 565.00 | 565.00 | 8,700 |
| 2024-12-02 | 570.00 | 570.00 | 540.00 | 570.00 | 570.00 | 9,000 |
| 2024-11-29 | 575.00 | 575.00 | 525.00 | 570.00 | 570.00 | 4,800 |
| 2024-11-28 | 570.00 | 575.00 | 525.00 | 575.00 | 575.00 | 42,100 |
| 2024-11-26 | 570.00 | 590.00 | 550.00 | 570.00 | 570.00 | 58,100 |
| 2024-11-25 | 565.00 | 595.00 | 565.00 | 595.00 | 595.00 | 13,100 |
| 2024-11-22 | 580.00 | 600.00 | 555.00 | 595.00 | 595.00 | 124,300 |
| 2024-11-21 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 1,600 |
| 2024-11-20 | 595.00 | 600.00 | 565.00 | 600.00 | 600.00 | 59,400 |
| 2024-11-19 | 590.00 | 615.00 | 590.00 | 595.00 | 595.00 | 28,000 |
| 2024-11-18 | 615.00 | 625.00 | 565.00 | 610.00 | 610.00 | 43,100 |
| 2024-11-15 | 610.00 | 635.00 | 585.00 | 615.00 | 615.00 | 41,900 |
| 2024-11-14 | 630.00 | 630.00 | 585.00 | 595.00 | 595.00 | 36,300 |
| 2024-11-13 | 645.00 | 650.00 | 615.00 | 630.00 | 630.00 | 107,300 |
| 2024-11-12 | 655.00 | 660.00 | 620.00 | 645.00 | 645.00 | 19,200 |
| 2024-11-11 | 650.00 | 655.00 | 630.00 | 655.00 | 655.00 | 16,900 |
| 2024-11-08 | 680.00 | 680.00 | 630.00 | 660.00 | 660.00 | 4,000 |
| 2024-11-07 | 670.00 | 680.00 | 650.00 | 680.00 | 680.00 | 26,500 |
| 2024-11-06 | 640.00 | 675.00 | 640.00 | 670.00 | 670.00 | 4,500 |
| 2024-11-05 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 88,000 |
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.