NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,120.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,120.00 | 4,600 |
| 2024-05-07 | 1,110.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 61,000 |
| 2024-05-06 | 1,110.00 | 1,120.00 | 1,065.00 | 1,110.00 | 1,110.00 | 49,600 |
| 2024-05-03 | 1,130.00 | 1,240.00 | 1,105.00 | 1,110.00 | 1,110.00 | 132,600 |
| 2024-05-02 | 1,195.00 | 1,395.00 | 1,130.00 | 1,130.00 | 1,130.00 | 83,000 |
| 2024-04-30 | 1,250.00 | 1,255.00 | 1,170.00 | 1,245.00 | 1,245.00 | 123,600 |
| 2024-04-29 | 1,200.00 | 1,335.00 | 1,150.00 | 1,250.00 | 1,250.00 | 58,700 |
| 2024-04-26 | 1,185.00 | 1,400.00 | 1,125.00 | 1,200.00 | 1,200.00 | 131,100 |
| 2024-04-25 | 1,190.00 | 1,205.00 | 1,175.00 | 1,195.00 | 1,195.00 | 56,200 |
| 2024-04-24 | 1,205.00 | 1,220.00 | 1,130.00 | 1,200.00 | 1,200.00 | 95,800 |
| 2024-04-23 | 1,480.00 | 1,525.00 | 1,150.00 | 1,225.00 | 1,225.00 | 175,600 |
| 2024-04-22 | 1,130.00 | 1,400.00 | 1,130.00 | 1,400.00 | 1,400.00 | 483,600 |
| 2024-04-19 | 1,120.00 | 1,125.00 | 1,050.00 | 1,120.00 | 1,120.00 | 36,600 |
| 2024-04-18 | 1,100.00 | 1,145.00 | 1,100.00 | 1,105.00 | 1,105.00 | 272,500 |
| 2024-04-17 | 1,195.00 | 1,200.00 | 1,135.00 | 1,150.00 | 1,150.00 | 76,700 |
| 2024-04-16 | 1,280.00 | 1,295.00 | 1,180.00 | 1,195.00 | 1,195.00 | 12,600 |
| 2024-04-05 | 1,330.00 | 1,330.00 | 1,180.00 | 1,280.00 | 1,280.00 | 107,700 |
| 2024-04-04 | 1,315.00 | 1,330.00 | 1,250.00 | 1,330.00 | 1,330.00 | 89,000 |
| 2024-04-03 | 1,315.00 | 1,350.00 | 1,200.00 | 1,320.00 | 1,320.00 | 47,800 |
| 2024-04-02 | 1,395.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 110,900 |
| 2024-04-01 | 1,535.00 | 1,535.00 | 1,305.00 | 1,400.00 | 1,400.00 | 30,300 |
| 2024-03-28 | 1,665.00 | 1,665.00 | 1,500.00 | 1,535.00 | 1,535.00 | 51,000 |
| 2024-03-27 | 1,740.00 | 1,750.00 | 1,650.00 | 1,680.00 | 1,680.00 | 18,600 |
| 2024-03-26 | 1,795.00 | 1,795.00 | 1,740.00 | 1,740.00 | 1,740.00 | 3,100 |
| 2024-03-25 | 1,795.00 | 1,795.00 | 1,700.00 | 1,795.00 | 1,795.00 | 6,200 |
| 2024-03-22 | 1,650.00 | 1,795.00 | 1,650.00 | 1,795.00 | 1,795.00 | 3,800 |
| 2024-03-21 | 1,720.00 | 1,825.00 | 1,720.00 | 1,820.00 | 1,820.00 | 4,000 |
| 2024-03-20 | 1,775.00 | 1,835.00 | 1,705.00 | 1,835.00 | 1,835.00 | 15,200 |
| 2024-03-19 | 1,825.00 | 1,860.00 | 1,725.00 | 1,775.00 | 1,775.00 | 33,000 |
| 2024-03-18 | 1,720.00 | 1,920.00 | 1,680.00 | 1,825.00 | 1,825.00 | 75,800 |
| 2024-03-15 | 1,720.00 | 2,080.00 | 1,720.00 | 1,930.00 | 1,930.00 | 1,031,000 |
| 2024-03-14 | 1,900.00 | 1,900.00 | 1,555.00 | 1,720.00 | 1,720.00 | 105,500 |
| 2024-03-13 | 2,070.00 | 2,080.00 | 1,900.00 | 1,900.00 | 1,900.00 | 52,500 |
| 2024-03-08 | 2,210.00 | 2,230.00 | 2,070.00 | 2,070.00 | 2,070.00 | 47,400 |
| 2024-03-07 | 2,150.00 | 2,220.00 | 2,150.00 | 2,150.00 | 2,150.00 | 24,800 |
| 2024-03-06 | 2,270.00 | 2,300.00 | 2,110.00 | 2,260.00 | 2,260.00 | 26,500 |
| 2024-03-05 | 2,350.00 | 2,450.00 | 2,150.00 | 2,260.00 | 2,260.00 | 61,100 |
| 2024-03-04 | 2,500.00 | 2,500.00 | 2,350.00 | 2,350.00 | 2,350.00 | 83,600 |
| 2024-03-01 | 2,600.00 | 2,600.00 | 2,420.00 | 2,510.00 | 2,510.00 | 15,200 |
| 2024-02-29 | 2,600.00 | 2,700.00 | 2,420.00 | 2,430.00 | 2,430.00 | 35,000 |
| 2024-02-28 | 2,570.00 | 2,660.00 | 2,410.00 | 2,550.00 | 2,550.00 | 30,400 |
| 2024-02-27 | 2,640.00 | 2,740.00 | 2,600.00 | 2,630.00 | 2,630.00 | 28,900 |
| 2024-02-26 | 2,700.00 | 3,300.00 | 2,550.00 | 2,640.00 | 2,640.00 | 183,800 |
| 2024-02-23 | 3,020.00 | 3,020.00 | 2,700.00 | 2,700.00 | 2,700.00 | 49,300 |
| 2024-02-22 | 3,110.00 | 3,200.00 | 2,780.00 | 3,020.00 | 3,020.00 | 93,000 |
| 2024-02-21 | 3,220.00 | 3,220.00 | 3,100.00 | 3,110.00 | 3,110.00 | 16,400 |
| 2024-02-20 | 3,260.00 | 3,260.00 | 3,120.00 | 3,220.00 | 3,220.00 | 12,200 |
| 2024-02-19 | 3,240.00 | 3,400.00 | 3,200.00 | 3,200.00 | 3,200.00 | 24,100 |
| 2024-02-16 | 3,350.00 | 3,420.00 | 3,300.00 | 3,400.00 | 3,400.00 | 11,100 |
| 2024-02-15 | 3,540.00 | 3,540.00 | 3,380.00 | 3,400.00 | 3,400.00 | 21,100 |
| 2024-02-13 | 3,520.00 | 3,600.00 | 3,400.00 | 3,490.00 | 3,490.00 | 10,600 |
| 2024-02-12 | 3,570.00 | 3,620.00 | 3,480.00 | 3,600.00 | 3,600.00 | 7,200 |
| 2024-02-07 | 3,440.00 | 3,580.00 | 3,380.00 | 3,570.00 | 3,570.00 | 11,000 |
| 2024-02-06 | 3,440.00 | 3,440.00 | 3,380.00 | 3,380.00 | 3,380.00 | 21,500 |
| 2024-02-05 | 3,490.00 | 3,490.00 | 3,400.00 | 3,430.00 | 3,430.00 | 3,100 |
| 2024-02-02 | 3,450.00 | 3,490.00 | 3,440.00 | 3,490.00 | 3,490.00 | 9,000 |
| 2024-02-01 | 3,470.00 | 3,470.00 | 3,400.00 | 3,450.00 | 3,450.00 | 3,500 |
| 2024-01-31 | 3,470.00 | 3,470.00 | 3,430.00 | 3,460.00 | 3,460.00 | 8,400 |
| 2024-01-30 | 3,500.00 | 3,560.00 | 3,430.00 | 3,460.00 | 3,460.00 | 10,500 |
| 2024-01-29 | 3,620.00 | 3,630.00 | 3,520.00 | 3,550.00 | 3,550.00 | 7,400 |
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.