NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3,590.00 | 3,650.00 | 3,500.00 | 3,620.00 | 3,620.00 | 8,000 |
| 2024-01-25 | 3,700.00 | 3,750.00 | 3,590.00 | 3,590.00 | 3,590.00 | 17,200 |
| 2024-01-24 | 3,670.00 | 3,890.00 | 3,650.00 | 3,700.00 | 3,700.00 | 144,100 |
| 2024-01-23 | 3,400.00 | 3,800.00 | 3,400.00 | 3,670.00 | 3,670.00 | 151,000 |
| 2024-01-22 | 4,480.00 | 4,480.00 | 3,340.00 | 3,540.00 | 3,540.00 | 442,700 |
| 2024-01-19 | 3,910.00 | 4,500.00 | 3,800.00 | 4,450.00 | 4,450.00 | 82,200 |
| 2024-01-18 | 3,950.00 | 4,100.00 | 3,900.00 | 4,020.00 | 4,020.00 | 23,800 |
| 2024-01-17 | 4,030.00 | 4,150.00 | 3,930.00 | 4,040.00 | 4,040.00 | 30,000 |
| 2024-01-16 | 4,140.00 | 4,140.00 | 3,980.00 | 4,030.00 | 4,030.00 | 36,000 |
| 2024-01-15 | 4,130.00 | 4,190.00 | 4,040.00 | 4,150.00 | 4,150.00 | 26,100 |
| 2024-01-12 | 4,100.00 | 4,180.00 | 4,030.00 | 4,150.00 | 4,150.00 | 22,400 |
| 2024-01-11 | 4,140.00 | 4,140.00 | 4,030.00 | 4,100.00 | 4,100.00 | 1,600 |
| 2024-01-10 | 4,000.00 | 4,200.00 | 3,770.00 | 4,150.00 | 4,150.00 | 31,000 |
| 2024-01-09 | 4,200.00 | 4,350.00 | 3,470.00 | 4,110.00 | 4,110.00 | 217,400 |
| 2024-01-08 | 4,300.00 | 4,360.00 | 3,940.00 | 4,330.00 | 4,330.00 | 121,600 |
| 2024-01-05 | 4,410.00 | 4,500.00 | 4,250.00 | 4,360.00 | 4,360.00 | 22,600 |
| 2024-01-04 | 4,370.00 | 4,600.00 | 4,220.00 | 4,410.00 | 4,410.00 | 78,800 |
| 2024-01-03 | 4,490.00 | 4,800.00 | 4,210.00 | 4,360.00 | 4,360.00 | 113,200 |
| 2024-01-02 | 4,100.00 | 4,800.00 | 4,100.00 | 4,490.00 | 4,490.00 | 147,500 |
| 2023-12-29 | 3,900.00 | 4,200.00 | 3,840.00 | 4,050.00 | 4,050.00 | 55,000 |
| 2023-12-28 | 3,800.00 | 4,100.00 | 3,600.00 | 3,800.00 | 3,800.00 | 29,500 |
| 2023-12-27 | 3,930.00 | 3,930.00 | 3,650.00 | 3,800.00 | 3,800.00 | 6,900 |
| 2023-12-22 | 3,970.00 | 4,090.00 | 3,810.00 | 3,930.00 | 3,930.00 | 9,600 |
| 2023-12-21 | 3,990.00 | 4,140.00 | 3,750.00 | 3,970.00 | 3,970.00 | 18,600 |
| 2023-12-20 | 3,850.00 | 4,240.00 | 3,850.00 | 3,980.00 | 3,980.00 | 149,400 |
| 2023-12-19 | 3,520.00 | 4,100.00 | 3,270.00 | 3,830.00 | 3,830.00 | 176,000 |
| 2023-12-18 | 4,290.00 | 4,290.00 | 3,530.00 | 3,530.00 | 3,530.00 | 293,500 |
| 2023-12-15 | 4,600.00 | 4,770.00 | 4,290.00 | 4,290.00 | 4,290.00 | 169,000 |
| 2023-12-14 | 5,000.00 | 5,000.00 | 4,510.00 | 4,700.00 | 4,700.00 | 70,600 |
| 2023-12-13 | 5,175.00 | 5,350.00 | 4,500.00 | 5,000.00 | 5,000.00 | 263,700 |
| 2023-12-12 | 5,225.00 | 5,425.00 | 4,920.00 | 5,150.00 | 5,150.00 | 176,900 |
| 2023-12-11 | 5,475.00 | 5,725.00 | 5,175.00 | 5,425.00 | 5,425.00 | 30,700 |
| 2023-12-08 | 4,900.00 | 6,000.00 | 4,270.00 | 5,550.00 | 5,550.00 | 130,200 |
| 2023-12-07 | 5,250.00 | 5,350.00 | 4,860.00 | 4,860.00 | 4,860.00 | 31,500 |
| 2023-12-06 | 5,200.00 | 5,275.00 | 4,990.00 | 5,225.00 | 5,225.00 | 41,900 |
| 2023-12-05 | 5,550.00 | 5,575.00 | 5,000.00 | 5,200.00 | 5,200.00 | 40,900 |
| 2023-12-04 | 5,825.00 | 5,850.00 | 5,500.00 | 5,550.00 | 5,550.00 | 25,800 |
| 2023-12-01 | 5,925.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 13,900 |
| 2023-11-30 | 5,900.00 | 6,050.00 | 5,825.00 | 5,925.00 | 5,925.00 | 62,900 |
| 2023-11-29 | 5,850.00 | 5,900.00 | 5,675.00 | 5,900.00 | 5,900.00 | 63,800 |
| 2023-11-28 | 5,850.00 | 5,900.00 | 5,700.00 | 5,850.00 | 5,850.00 | 13,700 |
| 2023-11-27 | 5,875.00 | 5,925.00 | 5,725.00 | 5,900.00 | 5,900.00 | 5,800 |
| 2023-11-24 | 5,700.00 | 5,900.00 | 5,700.00 | 5,850.00 | 5,850.00 | 46,400 |
| 2023-11-23 | 5,700.00 | 5,950.00 | 5,700.00 | 5,950.00 | 5,950.00 | 9,900 |
| 2023-11-22 | 6,100.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,700.00 | 16,700 |
| 2023-11-21 | 6,325.00 | 6,350.00 | 6,150.00 | 6,250.00 | 6,250.00 | 13,400 |
| 2023-11-20 | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | 1,100 |
| 2023-11-17 | 6,250.00 | 6,750.00 | 6,125.00 | 6,350.00 | 6,350.00 | 48,100 |
| 2023-11-16 | 6,400.00 | 6,450.00 | 6,100.00 | 6,250.00 | 6,250.00 | 25,600 |
| 2023-11-15 | 6,375.00 | 6,450.00 | 6,225.00 | 6,400.00 | 6,400.00 | 30,600 |
| 2023-11-14 | 6,100.00 | 6,375.00 | 5,800.00 | 6,375.00 | 6,375.00 | 30,200 |
| 2023-11-13 | 6,100.00 | 6,150.00 | 6,000.00 | 6,100.00 | 6,100.00 | 4,100 |
| 2023-11-10 | 6,000.00 | 6,250.00 | 5,975.00 | 6,150.00 | 6,150.00 | 45,200 |
| 2023-11-09 | 6,300.00 | 6,325.00 | 6,000.00 | 6,250.00 | 6,250.00 | 8,900 |
| 2023-11-08 | 6,350.00 | 6,450.00 | 6,125.00 | 6,300.00 | 6,300.00 | 10,800 |
| 2023-11-07 | 6,300.00 | 6,550.00 | 6,225.00 | 6,350.00 | 6,350.00 | 27,300 |
| 2023-11-06 | 5,700.00 | 6,300.00 | 5,700.00 | 6,275.00 | 6,275.00 | 23,000 |
| 2023-11-03 | 6,050.00 | 6,175.00 | 5,500.00 | 5,925.00 | 5,925.00 | 99,000 |
| 2023-11-02 | 6,500.00 | 6,600.00 | 6,100.00 | 6,200.00 | 6,200.00 | 61,700 |
| 2023-11-01 | 6,500.00 | 6,900.00 | 6,325.00 | 6,400.00 | 6,400.00 | 40,700 |
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.