NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,960.00 | 1,960.00 | 1,865.00 | 1,890.00 | 1,890.00 | 19,000 |
| 2024-08-07 | 1,920.00 | 2,000.00 | 1,850.00 | 1,960.00 | 1,960.00 | 22,500 |
| 2024-08-06 | 1,890.00 | 1,990.00 | 1,890.00 | 1,920.00 | 1,920.00 | 12,900 |
| 2024-08-05 | 2,120.00 | 2,130.00 | 1,800.00 | 1,860.00 | 1,860.00 | 30,500 |
| 2024-08-02 | 2,110.00 | 2,150.00 | 2,110.00 | 2,120.00 | 2,120.00 | 5,500 |
| 2024-08-01 | 2,150.00 | 2,170.00 | 2,120.00 | 2,150.00 | 2,150.00 | 6,800 |
| 2024-07-31 | 2,130.00 | 2,150.00 | 2,120.00 | 2,120.00 | 2,120.00 | 18,600 |
| 2024-07-30 | 2,130.00 | 2,250.00 | 2,130.00 | 2,160.00 | 2,160.00 | 31,600 |
| 2024-07-29 | 2,160.00 | 2,160.00 | 2,100.00 | 2,130.00 | 2,130.00 | 22,300 |
| 2024-07-26 | 2,180.00 | 2,270.00 | 2,150.00 | 2,160.00 | 2,160.00 | 7,400 |
| 2024-07-25 | 2,260.00 | 2,270.00 | 2,110.00 | 2,110.00 | 2,110.00 | 80,000 |
| 2024-07-24 | 2,240.00 | 2,350.00 | 2,160.00 | 2,240.00 | 2,240.00 | 93,500 |
| 2024-07-23 | 2,100.00 | 2,300.00 | 2,000.00 | 2,240.00 | 2,240.00 | 87,100 |
| 2024-07-22 | 2,200.00 | 2,200.00 | 2,110.00 | 2,120.00 | 2,120.00 | 68,600 |
| 2024-07-19 | 2,240.00 | 2,350.00 | 2,190.00 | 2,200.00 | 2,200.00 | 44,500 |
| 2024-07-18 | 2,360.00 | 2,360.00 | 2,230.00 | 2,240.00 | 2,240.00 | 94,300 |
| 2024-07-17 | 2,500.00 | 2,650.00 | 2,300.00 | 2,360.00 | 2,360.00 | 84,600 |
| 2024-07-16 | 2,180.00 | 2,700.00 | 2,090.00 | 2,500.00 | 2,500.00 | 647,200 |
| 2024-07-15 | 2,510.00 | 2,510.00 | 2,090.00 | 2,230.00 | 2,230.00 | 341,500 |
| 2024-07-12 | 2,650.00 | 2,740.00 | 2,500.00 | 2,510.00 | 2,510.00 | 69,000 |
| 2024-07-11 | 2,900.00 | 2,930.00 | 2,510.00 | 2,650.00 | 2,650.00 | 184,400 |
| 2024-07-10 | 2,800.00 | 2,960.00 | 2,800.00 | 2,840.00 | 2,840.00 | 280,800 |
| 2024-07-09 | 2,600.00 | 3,000.00 | 2,600.00 | 2,740.00 | 2,740.00 | 649,400 |
| 2024-07-08 | 2,100.00 | 2,540.00 | 2,100.00 | 2,520.00 | 2,520.00 | 590,600 |
| 2024-07-05 | 1,690.00 | 2,100.00 | 1,650.00 | 2,100.00 | 2,100.00 | 489,700 |
| 2024-07-04 | 1,550.00 | 1,800.00 | 1,480.00 | 1,685.00 | 1,685.00 | 189,600 |
| 2024-07-03 | 1,430.00 | 1,520.00 | 1,430.00 | 1,465.00 | 1,465.00 | 109,800 |
| 2024-07-02 | 1,350.00 | 1,425.00 | 1,350.00 | 1,425.00 | 1,425.00 | 73,200 |
| 2024-07-01 | 1,245.00 | 1,520.00 | 1,240.00 | 1,395.00 | 1,395.00 | 292,800 |
| 2024-06-28 | 1,150.00 | 1,340.00 | 1,140.00 | 1,230.00 | 1,230.00 | 82,300 |
| 2024-06-27 | 1,080.00 | 1,145.00 | 1,060.00 | 1,120.00 | 1,120.00 | 167,400 |
| 2024-06-26 | 1,050.00 | 1,100.00 | 1,050.00 | 1,055.00 | 1,055.00 | 707,600 |
| 2024-06-25 | 1,050.00 | 1,135.00 | 1,050.00 | 1,055.00 | 1,055.00 | 337,100 |
| 2024-06-24 | 1,185.00 | 1,190.00 | 1,045.00 | 1,055.00 | 1,055.00 | 307,800 |
| 2024-06-21 | 1,160.00 | 1,185.00 | 1,125.00 | 1,185.00 | 1,185.00 | 9,700 |
| 2024-06-20 | 1,130.00 | 1,165.00 | 1,130.00 | 1,165.00 | 1,165.00 | 16,000 |
| 2024-06-19 | 1,165.00 | 1,175.00 | 1,110.00 | 1,165.00 | 1,165.00 | 34,100 |
| 2024-06-14 | 1,225.00 | 1,225.00 | 1,150.00 | 1,200.00 | 1,200.00 | 61,400 |
| 2024-06-13 | 1,235.00 | 1,350.00 | 1,210.00 | 1,225.00 | 1,225.00 | 121,200 |
| 2024-06-12 | 1,415.00 | 1,605.00 | 1,225.00 | 1,225.00 | 1,225.00 | 93,900 |
| 2024-06-11 | 1,500.00 | 1,830.00 | 1,375.00 | 1,415.00 | 1,415.00 | 357,000 |
| 2024-06-10 | 1,325.00 | 1,490.00 | 1,315.00 | 1,465.00 | 1,465.00 | 62,000 |
| 2024-06-07 | 1,255.00 | 1,420.00 | 1,255.00 | 1,325.00 | 1,325.00 | 41,300 |
| 2024-06-06 | 1,220.00 | 1,255.00 | 1,220.00 | 1,255.00 | 1,255.00 | 9,800 |
| 2024-06-05 | 1,255.00 | 1,255.00 | 1,205.00 | 1,220.00 | 1,220.00 | 7,100 |
| 2024-06-04 | 1,255.00 | 1,255.00 | 1,205.00 | 1,205.00 | 1,205.00 | 2,800 |
| 2024-06-03 | 1,250.00 | 1,255.00 | 1,200.00 | 1,255.00 | 1,255.00 | 45,700 |
| 2024-05-31 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 3,600 |
| 2024-05-30 | 1,200.00 | 1,230.00 | 1,160.00 | 1,230.00 | 1,230.00 | 12,000 |
| 2024-05-29 | 1,210.00 | 1,220.00 | 1,000.00 | 1,220.00 | 1,220.00 | 10,800 |
| 2024-05-28 | 1,215.00 | 1,220.00 | 1,115.00 | 1,220.00 | 1,220.00 | 21,700 |
| 2024-05-27 | 1,160.00 | 1,230.00 | 1,160.00 | 1,205.00 | 1,205.00 | 52,700 |
| 2024-05-22 | 1,155.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,160.00 | 3,300 |
| 2024-05-21 | 1,160.00 | 1,195.00 | 1,115.00 | 1,155.00 | 1,155.00 | 8,100 |
| 2024-05-20 | 1,205.00 | 1,240.00 | 1,155.00 | 1,195.00 | 1,195.00 | 12,500 |
| 2024-05-17 | 1,190.00 | 1,205.00 | 1,160.00 | 1,205.00 | 1,205.00 | 10,000 |
| 2024-05-16 | 1,215.00 | 1,235.00 | 1,180.00 | 1,185.00 | 1,185.00 | 28,300 |
| 2024-05-15 | 1,210.00 | 1,235.00 | 1,180.00 | 1,205.00 | 1,205.00 | 43,600 |
| 2024-05-14 | 1,190.00 | 1,250.00 | 1,130.00 | 1,200.00 | 1,200.00 | 119,300 |
| 2024-05-13 | 1,100.00 | 1,200.00 | 1,080.00 | 1,130.00 | 1,130.00 | 21,200 |
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.