PT DFI Retail Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 1,890.00 | 1,890.00 | 1,765.00 | 1,830.00 | 1,830.00 | 5,800 |
| 2022-02-07 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-02-04 | 1,875.00 | 1,875.00 | 1,840.00 | 1,840.00 | 1,840.00 | 2,600 |
| 2022-02-03 | 1,860.00 | 1,875.00 | 1,840.00 | 1,840.00 | 1,840.00 | 5,100 |
| 2022-02-02 | 1,840.00 | 1,860.00 | 1,730.00 | 1,860.00 | 1,860.00 | 15,100 |
| 2022-01-31 | 1,825.00 | 1,865.00 | 1,780.00 | 1,860.00 | 1,860.00 | 3,900 |
| 2022-01-28 | 1,825.00 | 1,825.00 | 1,775.00 | 1,825.00 | 1,825.00 | 2,700 |
| 2022-01-27 | 1,850.00 | 1,850.00 | 1,780.00 | 1,830.00 | 1,830.00 | 11,500 |
| 2022-01-26 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | 6,800 |
| 2022-01-25 | 1,845.00 | 1,900.00 | 1,845.00 | 1,890.00 | 1,890.00 | 900 |
| 2022-01-24 | 1,865.00 | 1,865.00 | 1,850.00 | 1,850.00 | 1,850.00 | 4,900 |
| 2022-01-21 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 500 |
| 2022-01-20 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2022-01-19 | 1,875.00 | 1,875.00 | 1,855.00 | 1,875.00 | 1,875.00 | 15,300 |
| 2022-01-18 | 1,895.00 | 1,895.00 | 1,875.00 | 1,875.00 | 1,875.00 | 800 |
| 2022-01-17 | 1,880.00 | 1,885.00 | 1,870.00 | 1,885.00 | 1,885.00 | 4,500 |
| 2022-01-14 | 1,895.00 | 1,895.00 | 1,855.00 | 1,880.00 | 1,880.00 | 1,500 |
| 2022-01-13 | 1,885.00 | 1,885.00 | 1,880.00 | 1,880.00 | 1,880.00 | 900 |
| 2022-01-12 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 8,300 |
| 2022-01-11 | 1,875.00 | 1,890.00 | 1,875.00 | 1,880.00 | 1,880.00 | 18,500 |
| 2022-01-10 | 1,875.00 | 1,875.00 | 1,850.00 | 1,875.00 | 1,875.00 | 2,600 |
| 2022-01-07 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,875.00 | 14,100 |
| 2022-01-06 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 56,100 |
| 2022-01-05 | 1,875.00 | 1,890.00 | 1,875.00 | 1,890.00 | 1,890.00 | 39,400 |
| 2022-01-04 | 1,850.00 | 1,875.00 | 1,840.00 | 1,875.00 | 1,875.00 | 26,300 |
| 2022-01-03 | 1,840.00 | 1,880.00 | 1,835.00 | 1,850.00 | 1,850.00 | 76,100 |
| 2021-12-30 | 1,820.00 | 1,845.00 | 1,800.00 | 1,840.00 | 1,840.00 | 10,600 |
| 2021-12-29 | 1,800.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,810.00 | 60,500 |
| 2021-12-28 | 1,750.00 | 1,800.00 | 1,750.00 | 1,790.00 | 1,790.00 | 12,100 |
| 2021-12-27 | 1,800.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 4,300 |
| 2021-12-24 | 1,800.00 | 1,840.00 | 1,750.00 | 1,800.00 | 1,800.00 | 3,500 |
| 2021-12-23 | 1,810.00 | 1,815.00 | 1,765.00 | 1,765.00 | 1,765.00 | 12,400 |
| 2021-12-22 | 1,800.00 | 1,810.00 | 1,750.00 | 1,765.00 | 1,765.00 | 45,800 |
| 2021-12-21 | 1,750.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 13,700 |
| 2021-12-20 | 1,740.00 | 1,840.00 | 1,725.00 | 1,750.00 | 1,750.00 | 49,000 |
| 2021-12-17 | 1,805.00 | 1,835.00 | 1,740.00 | 1,740.00 | 1,740.00 | 51,600 |
| 2021-12-16 | 1,785.00 | 1,830.00 | 1,785.00 | 1,800.00 | 1,800.00 | 16,100 |
| 2021-12-15 | 1,805.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 97,200 |
| 2021-12-14 | 1,815.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,810.00 | 10,500 |
| 2021-12-13 | 1,860.00 | 1,880.00 | 1,805.00 | 1,810.00 | 1,810.00 | 77,800 |
| 2021-12-10 | 1,850.00 | 1,870.00 | 1,800.00 | 1,860.00 | 1,860.00 | 20,200 |
| 2021-12-09 | 1,880.00 | 1,885.00 | 1,870.00 | 1,870.00 | 1,870.00 | 12,300 |
| 2021-12-08 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,100 |
| 2021-12-07 | 1,880.00 | 1,880.00 | 1,850.00 | 1,875.00 | 1,875.00 | 4,000 |
| 2021-12-06 | 1,875.00 | 1,875.00 | 1,820.00 | 1,865.00 | 1,865.00 | 1,400 |
| 2021-12-03 | 1,880.00 | 1,880.00 | 1,865.00 | 1,865.00 | 1,865.00 | 300 |
| 2021-12-02 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 7,300 |
| 2021-12-01 | 1,885.00 | 1,885.00 | 1,830.00 | 1,835.00 | 1,835.00 | 14,600 |
| 2021-11-30 | 1,880.00 | 1,885.00 | 1,820.00 | 1,870.00 | 1,870.00 | 6,000 |
| 2021-11-29 | 1,885.00 | 1,885.00 | 1,865.00 | 1,880.00 | 1,880.00 | 9,100 |
| 2021-11-26 | 1,875.00 | 1,880.00 | 1,825.00 | 1,880.00 | 1,880.00 | 9,200 |
| 2021-11-25 | 1,860.00 | 1,870.00 | 1,860.00 | 1,865.00 | 1,865.00 | 10,400 |
| 2021-11-24 | 1,875.00 | 1,875.00 | 1,820.00 | 1,860.00 | 1,860.00 | 15,300 |
| 2021-11-23 | 1,850.00 | 1,880.00 | 1,800.00 | 1,875.00 | 1,875.00 | 28,400 |
| 2021-11-22 | 1,850.00 | 1,890.00 | 1,815.00 | 1,825.00 | 1,825.00 | 47,000 |
| 2021-11-19 | 1,880.00 | 1,900.00 | 1,840.00 | 1,850.00 | 1,850.00 | 41,400 |
| 2021-11-18 | 1,880.00 | 1,885.00 | 1,825.00 | 1,880.00 | 1,880.00 | 15,400 |
| 2021-11-17 | 1,805.00 | 1,885.00 | 1,800.00 | 1,880.00 | 1,880.00 | 46,100 |
| 2021-11-16 | 1,855.00 | 1,855.00 | 1,840.00 | 1,840.00 | 1,840.00 | 3,400 |
| 2021-11-15 | 1,850.00 | 1,860.00 | 1,805.00 | 1,860.00 | 1,860.00 | 5,200 |
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.