PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 276.00 | 302.00 | 272.00 | 280.00 | 280.00 | 548,200 |
| 2026-10-19 | 304.00 | 304.00 | 276.00 | 276.00 | 276.00 | 159,600 |
| 2026-10-16 | 308.00 | 316.00 | 274.00 | 296.00 | 296.00 | 2,072,800 |
| 2026-10-15 | 324.00 | 324.00 | 310.00 | 322.00 | 322.00 | 18,400 |
| 2026-10-14 | 320.00 | 324.00 | 312.00 | 324.00 | 324.00 | 77,000 |
| 2026-10-13 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 13,000 |
| 2026-10-12 | 316.00 | 322.00 | 310.00 | 316.00 | 316.00 | 41,400 |
| 2026-10-09 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 75,700 |
| 2026-10-08 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 45,200 |
| 2026-10-07 | 324.00 | 326.00 | 304.00 | 312.00 | 312.00 | 829,100 |
| 2026-10-06 | 328.00 | 328.00 | 306.00 | 324.00 | 324.00 | 35,900 |
| 2026-10-05 | 326.00 | 330.00 | 304.00 | 320.00 | 320.00 | 29,300 |
| 2026-10-02 | 322.00 | 330.00 | 320.00 | 328.00 | 328.00 | 84,300 |
| 2026-10-01 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 3,500 |
| 2026-09-30 | 312.00 | 328.00 | 312.00 | 322.00 | 322.00 | 53,000 |
| 2026-09-29 | 316.00 | 322.00 | 302.00 | 316.00 | 316.00 | 84,000 |
| 2026-09-28 | 320.00 | 322.00 | 316.00 | 318.00 | 318.00 | 44,900 |
| 2026-09-25 | 322.00 | 330.00 | 316.00 | 322.00 | 322.00 | 204,500 |
| 2026-09-24 | 332.00 | 332.00 | 320.00 | 324.00 | 324.00 | 71,800 |
| 2026-09-23 | 330.00 | 334.00 | 324.00 | 330.00 | 330.00 | 32,800 |
| 2026-09-22 | 340.00 | 340.00 | 320.00 | 330.00 | 330.00 | 139,500 |
| 2026-09-21 | 328.00 | 332.00 | 326.00 | 332.00 | 332.00 | 54,600 |
| 2026-09-18 | 340.00 | 346.00 | 328.00 | 338.00 | 338.00 | 168,700 |
| 2026-09-17 | 340.00 | 350.00 | 334.00 | 338.00 | 338.00 | 40,900 |
| 2026-09-16 | 334.00 | 358.00 | 332.00 | 340.00 | 340.00 | 233,600 |
| 2026-09-15 | 336.00 | 336.00 | 330.00 | 336.00 | 336.00 | 60,300 |
| 2026-09-14 | 334.00 | 336.00 | 330.00 | 336.00 | 336.00 | 37,300 |
| 2026-09-11 | 340.00 | 340.00 | 326.00 | 334.00 | 334.00 | 46,700 |
| 2026-09-10 | 340.00 | 340.00 | 328.00 | 336.00 | 336.00 | 77,200 |
| 2026-09-09 | 340.00 | 346.00 | 336.00 | 340.00 | 340.00 | 242,300 |
| 2026-09-08 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 56,600 |
| 2026-09-07 | 332.00 | 340.00 | 330.00 | 340.00 | 340.00 | 166,700 |
| 2026-09-04 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | 13,300 |
| 2026-09-03 | 336.00 | 340.00 | 328.00 | 334.00 | 334.00 | 257,300 |
| 2026-09-02 | 336.00 | 338.00 | 328.00 | 336.00 | 336.00 | 483,200 |
| 2026-09-01 | 340.00 | 340.00 | 330.00 | 336.00 | 336.00 | 219,000 |
| 2026-08-31 | 330.00 | 334.00 | 328.00 | 334.00 | 334.00 | 146,000 |
| 2026-08-28 | 334.00 | 362.00 | 322.00 | 330.00 | 330.00 | 532,400 |
| 2026-08-27 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | 45,600 |
| 2026-08-26 | 336.00 | 342.00 | 326.00 | 334.00 | 334.00 | 162,200 |
| 2026-08-25 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2026-08-24 | 344.00 | 344.00 | 336.00 | 336.00 | 336.00 | 54,700 |
| 2026-08-21 | 340.00 | 340.00 | 332.00 | 340.00 | 340.00 | 417,900 |
| 2026-08-20 | 338.00 | 340.00 | 326.00 | 338.00 | 338.00 | 143,000 |
| 2026-08-19 | 338.00 | 342.00 | 330.00 | 330.00 | 330.00 | 849,100 |
| 2026-08-18 | 338.00 | 342.00 | 330.00 | 338.00 | 338.00 | 158,500 |
| 2026-08-17 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-08-14 | 340.00 | 342.00 | 324.00 | 340.00 | 340.00 | 513,700 |
| 2026-08-13 | 336.00 | 344.00 | 336.00 | 336.00 | 336.00 | 25,300 |
| 2026-08-12 | 338.00 | 344.00 | 336.00 | 340.00 | 340.00 | 54,500 |
| 2026-08-11 | 340.00 | 346.00 | 330.00 | 338.00 | 338.00 | 128,500 |
| 2026-08-10 | 338.00 | 344.00 | 330.00 | 336.00 | 336.00 | 317,300 |
| 2026-08-07 | 348.00 | 348.00 | 330.00 | 336.00 | 336.00 | 648,800 |
| 2026-08-06 | 348.00 | 356.00 | 332.00 | 338.00 | 338.00 | 194,500 |
| 2026-08-05 | 352.00 | 358.00 | 344.00 | 348.00 | 348.00 | 295,200 |
| 2026-08-04 | 356.00 | 358.00 | 344.00 | 344.00 | 344.00 | 237,500 |
| 2026-08-03 | 334.00 | 356.00 | 324.00 | 354.00 | 354.00 | 613,000 |
| 2026-07-31 | 350.00 | 350.00 | 318.00 | 334.00 | 334.00 | 940,400 |
| 2026-07-30 | 334.00 | 372.00 | 330.00 | 354.00 | 354.00 | 1,504,700 |
| 2026-07-29 | 330.00 | 338.00 | 330.00 | 332.00 | 332.00 | 101,700 |
Page 1 of 3 · 132 trading daysOlder →
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.