PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 670.00 | 675.00 | 655.00 | 675.00 | 675.00 | 30,700 |
| 2024-11-01 | 645.00 | 665.00 | 645.00 | 665.00 | 665.00 | 3,600 |
| 2024-10-31 | 655.00 | 675.00 | 630.00 | 660.00 | 660.00 | 242,100 |
| 2024-10-30 | 640.00 | 655.00 | 620.00 | 655.00 | 655.00 | 50,500 |
| 2024-10-29 | 655.00 | 660.00 | 655.00 | 655.00 | 655.00 | 22,300 |
| 2024-10-28 | 660.00 | 660.00 | 625.00 | 655.00 | 655.00 | 19,300 |
| 2024-10-25 | 625.00 | 660.00 | 625.00 | 655.00 | 655.00 | 16,200 |
| 2024-10-24 | 640.00 | 650.00 | 620.00 | 620.00 | 620.00 | 58,300 |
| 2024-10-23 | 655.00 | 655.00 | 640.00 | 640.00 | 640.00 | 2,200 |
| 2024-10-22 | 645.00 | 655.00 | 645.00 | 645.00 | 645.00 | 700 |
| 2024-10-21 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | 22,600 |
| 2024-10-18 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 100 |
| 2024-10-17 | 660.00 | 660.00 | 620.00 | 640.00 | 640.00 | 21,400 |
| 2024-10-16 | 660.00 | 660.00 | 635.00 | 660.00 | 660.00 | 9,500 |
| 2024-10-15 | 645.00 | 660.00 | 645.00 | 660.00 | 660.00 | 12,300 |
| 2024-10-14 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 300 |
| 2024-10-11 | 650.00 | 650.00 | 625.00 | 650.00 | 650.00 | 800 |
| 2024-10-10 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2,000 |
| 2024-10-09 | 645.00 | 660.00 | 620.00 | 655.00 | 655.00 | 46,000 |
| 2024-10-08 | 650.00 | 660.00 | 620.00 | 660.00 | 660.00 | 22,900 |
| 2024-10-07 | 660.00 | 660.00 | 620.00 | 620.00 | 620.00 | 33,800 |
| 2024-10-04 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 1,000 |
| 2024-10-03 | 645.00 | 655.00 | 645.00 | 655.00 | 655.00 | 1,300 |
| 2024-10-02 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 800 |
| 2024-10-01 | 655.00 | 655.00 | 640.00 | 655.00 | 655.00 | 1,300 |
| 2024-09-30 | 660.00 | 660.00 | 635.00 | 655.00 | 655.00 | 8,600 |
| 2024-09-27 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 24,200 |
| 2024-09-26 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | 8,000 |
| 2024-09-25 | 655.00 | 660.00 | 645.00 | 655.00 | 655.00 | 23,500 |
| 2024-09-24 | 660.00 | 660.00 | 645.00 | 660.00 | 660.00 | 73,300 |
| 2024-09-23 | 660.00 | 660.00 | 635.00 | 660.00 | 660.00 | 25,900 |
| 2024-09-20 | 660.00 | 660.00 | 640.00 | 660.00 | 660.00 | 14,000 |
| 2024-09-19 | 650.00 | 670.00 | 640.00 | 660.00 | 660.00 | 83,500 |
| 2024-09-18 | 665.00 | 670.00 | 655.00 | 670.00 | 670.00 | 10,200 |
| 2024-09-17 | 630.00 | 670.00 | 630.00 | 665.00 | 665.00 | 37,900 |
| 2024-09-13 | 670.00 | 670.00 | 630.00 | 635.00 | 635.00 | 47,500 |
| 2024-09-12 | 650.00 | 665.00 | 635.00 | 635.00 | 635.00 | 9,100 |
| 2024-09-11 | 675.00 | 675.00 | 635.00 | 665.00 | 665.00 | 9,000 |
| 2024-09-10 | 680.00 | 680.00 | 615.00 | 630.00 | 630.00 | 141,000 |
| 2024-09-09 | 675.00 | 685.00 | 650.00 | 680.00 | 680.00 | 124,200 |
| 2024-09-06 | 655.00 | 675.00 | 650.00 | 675.00 | 675.00 | 37,800 |
| 2024-09-05 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2024-09-04 | 670.00 | 675.00 | 650.00 | 675.00 | 675.00 | 6,800 |
| 2024-09-03 | 665.00 | 680.00 | 655.00 | 655.00 | 655.00 | 7,700 |
| 2024-09-02 | 680.00 | 680.00 | 655.00 | 675.00 | 675.00 | 1,300 |
| 2024-08-30 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 2,200 |
| 2024-08-29 | 680.00 | 680.00 | 650.00 | 650.00 | 650.00 | 9,900 |
| 2024-08-28 | 670.00 | 680.00 | 665.00 | 680.00 | 680.00 | 17,800 |
| 2024-08-27 | 680.00 | 680.00 | 655.00 | 680.00 | 680.00 | 16,800 |
| 2024-08-26 | 660.00 | 680.00 | 655.00 | 680.00 | 680.00 | 16,700 |
| 2024-08-23 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 6,600 |
| 2024-08-22 | 660.00 | 670.00 | 655.00 | 655.00 | 655.00 | 10,200 |
| 2024-08-21 | 680.00 | 680.00 | 655.00 | 660.00 | 660.00 | 5,600 |
| 2024-08-20 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2024-08-19 | 680.00 | 680.00 | 660.00 | 680.00 | 680.00 | 3,000 |
| 2024-08-16 | 680.00 | 680.00 | 650.00 | 680.00 | 680.00 | 8,600 |
| 2024-08-15 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 600 |
| 2024-08-14 | 670.00 | 675.00 | 650.00 | 670.00 | 670.00 | 2,600 |
| 2024-08-13 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2024-08-12 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | 12,900 |
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.