PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 1,710.00 | 1,715.00 | 1,585.00 | 1,710.00 | 1,710.00 | 25,900 |
| 2022-05-13 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2,500 |
| 2022-05-12 | 1,715.00 | 1,755.00 | 1,660.00 | 1,700.00 | 1,700.00 | 50,600 |
| 2022-05-11 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 1,725.00 | 30,600 |
| 2022-05-10 | 1,685.00 | 1,720.00 | 1,600.00 | 1,720.00 | 1,720.00 | 5,100 |
| 2022-05-09 | 1,680.00 | 1,725.00 | 1,675.00 | 1,720.00 | 1,720.00 | 3,300 |
| 2022-04-28 | 1,725.00 | 1,725.00 | 1,675.00 | 1,725.00 | 1,725.00 | 7,400 |
| 2022-04-27 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 1,725.00 | 3,300 |
| 2022-04-26 | 1,720.00 | 1,730.00 | 1,675.00 | 1,720.00 | 1,720.00 | 2,400 |
| 2022-04-25 | 1,735.00 | 1,735.00 | 1,730.00 | 1,730.00 | 1,730.00 | 15,600 |
| 2022-04-22 | 1,750.00 | 1,750.00 | 1,655.00 | 1,740.00 | 1,740.00 | 11,700 |
| 2022-04-21 | 1,800.00 | 1,800.00 | 1,630.00 | 1,750.00 | 1,750.00 | 1,500 |
| 2022-04-20 | 1,750.00 | 1,750.00 | 1,685.00 | 1,750.00 | 1,750.00 | 23,400 |
| 2022-04-19 | 1,705.00 | 1,775.00 | 1,655.00 | 1,750.00 | 1,750.00 | 4,700 |
| 2022-04-18 | 1,740.00 | 1,740.00 | 1,620.00 | 1,720.00 | 1,720.00 | 37,100 |
| 2022-04-14 | 1,725.00 | 1,800.00 | 1,610.00 | 1,740.00 | 1,740.00 | 14,200 |
| 2022-04-13 | 1,725.00 | 1,750.00 | 1,640.00 | 1,725.00 | 1,725.00 | 19,300 |
| 2022-04-12 | 1,660.00 | 1,760.00 | 1,640.00 | 1,750.00 | 1,750.00 | 51,600 |
| 2022-04-11 | 1,710.00 | 1,740.00 | 1,690.00 | 1,720.00 | 1,720.00 | 21,900 |
| 2022-04-08 | 1,735.00 | 1,735.00 | 1,665.00 | 1,710.00 | 1,710.00 | 3,800 |
| 2022-04-07 | 1,680.00 | 1,750.00 | 1,660.00 | 1,735.00 | 1,735.00 | 10,500 |
| 2022-04-06 | 1,665.00 | 1,860.00 | 1,610.00 | 1,675.00 | 1,675.00 | 107,100 |
| 2022-04-05 | 1,690.00 | 1,700.00 | 1,605.00 | 1,700.00 | 1,700.00 | 5,800 |
| 2022-04-04 | 1,640.00 | 1,700.00 | 1,635.00 | 1,700.00 | 1,700.00 | 14,600 |
| 2022-04-01 | 1,720.00 | 1,720.00 | 1,635.00 | 1,635.00 | 1,635.00 | 31,600 |
| 2022-03-31 | 1,740.00 | 1,740.00 | 1,650.00 | 1,720.00 | 1,720.00 | 38,600 |
| 2022-03-30 | 1,680.00 | 1,785.00 | 1,590.00 | 1,730.00 | 1,730.00 | 86,200 |
| 2022-03-29 | 1,700.00 | 1,700.00 | 1,585.00 | 1,630.00 | 1,630.00 | 46,100 |
| 2022-03-28 | 1,700.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,700.00 | 700 |
| 2022-03-25 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 4,300 |
| 2022-03-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 500 |
| 2022-03-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 5,400 |
| 2022-03-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 5,300 |
| 2022-03-21 | 1,725.00 | 1,725.00 | 1,690.00 | 1,700.00 | 1,700.00 | 23,700 |
| 2022-03-18 | 1,715.00 | 1,735.00 | 1,700.00 | 1,735.00 | 1,735.00 | 10,500 |
| 2022-03-17 | 1,620.00 | 1,735.00 | 1,620.00 | 1,720.00 | 1,720.00 | 600 |
| 2022-03-16 | 1,680.00 | 1,725.00 | 1,580.00 | 1,710.00 | 1,710.00 | 15,300 |
| 2022-03-15 | 1,725.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,680.00 | 20,600 |
| 2022-03-14 | 1,725.00 | 1,770.00 | 1,665.00 | 1,725.00 | 1,725.00 | 125,200 |
| 2022-03-11 | 1,725.00 | 1,745.00 | 1,685.00 | 1,725.00 | 1,725.00 | 15,300 |
| 2022-03-10 | 1,690.00 | 1,785.00 | 1,690.00 | 1,725.00 | 1,725.00 | 19,600 |
| 2022-03-09 | 1,755.00 | 1,825.00 | 1,710.00 | 1,735.00 | 1,735.00 | 27,900 |
| 2022-03-08 | 1,705.00 | 1,785.00 | 1,700.00 | 1,755.00 | 1,755.00 | 11,100 |
| 2022-03-07 | 1,600.00 | 1,830.00 | 1,575.00 | 1,705.00 | 1,705.00 | 46,800 |
| 2022-03-04 | 1,550.00 | 1,670.00 | 1,510.00 | 1,635.00 | 1,635.00 | 29,400 |
| 2022-03-02 | 1,620.00 | 1,620.00 | 1,530.00 | 1,585.00 | 1,585.00 | 16,400 |
| 2022-03-01 | 1,580.00 | 1,630.00 | 1,505.00 | 1,620.00 | 1,620.00 | 13,800 |
| 2022-02-25 | 1,500.00 | 1,745.00 | 1,400.00 | 1,570.00 | 1,570.00 | 112,500 |
| 2022-02-24 | 1,585.00 | 1,640.00 | 1,500.00 | 1,500.00 | 1,500.00 | 56,400 |
| 2022-02-23 | 1,700.00 | 1,700.00 | 1,585.00 | 1,585.00 | 1,585.00 | 82,500 |
| 2022-02-22 | 1,760.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 96,500 |
| 2022-02-21 | 1,750.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 1,000 |
| 2022-02-18 | 1,760.00 | 1,810.00 | 1,750.00 | 1,810.00 | 1,810.00 | 10,600 |
| 2022-02-17 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 4,100 |
| 2022-02-16 | 1,785.00 | 1,860.00 | 1,775.00 | 1,775.00 | 1,775.00 | 10,300 |
| 2022-02-15 | 1,800.00 | 1,850.00 | 1,680.00 | 1,785.00 | 1,785.00 | 32,300 |
| 2022-02-14 | 1,815.00 | 1,815.00 | 1,800.00 | 1,800.00 | 1,800.00 | 7,700 |
| 2022-02-11 | 1,860.00 | 1,860.00 | 1,855.00 | 1,855.00 | 1,855.00 | 3,000 |
| 2022-02-10 | 1,800.00 | 1,860.00 | 1,750.00 | 1,860.00 | 1,860.00 | 6,600 |
| 2022-02-09 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 100 |
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.