NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,650.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | 6,600 |
| 2023-10-30 | 6,900.00 | 6,900.00 | 6,550.00 | 6,675.00 | 6,675.00 | 13,700 |
| 2023-10-27 | 6,775.00 | 6,850.00 | 6,750.00 | 6,825.00 | 6,825.00 | 15,100 |
| 2023-10-26 | 6,750.00 | 7,000.00 | 6,750.00 | 6,825.00 | 6,825.00 | 11,900 |
| 2023-10-25 | 7,175.00 | 7,175.00 | 6,700.00 | 6,900.00 | 6,900.00 | 53,200 |
| 2023-10-24 | 7,000.00 | 7,225.00 | 7,000.00 | 7,175.00 | 7,175.00 | 52,000 |
| 2023-10-23 | 7,025.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 18,000 |
| 2023-10-20 | 7,125.00 | 7,200.00 | 6,800.00 | 7,175.00 | 7,175.00 | 43,500 |
| 2023-10-19 | 7,175.00 | 7,225.00 | 7,000.00 | 7,150.00 | 7,150.00 | 29,400 |
| 2023-10-18 | 7,250.00 | 7,250.00 | 6,900.00 | 7,250.00 | 7,250.00 | 32,800 |
| 2023-10-17 | 7,250.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 33,500 |
| 2023-10-16 | 7,300.00 | 7,350.00 | 7,125.00 | 7,275.00 | 7,275.00 | 20,400 |
| 2023-10-13 | 7,225.00 | 7,375.00 | 7,150.00 | 7,325.00 | 7,325.00 | 67,400 |
| 2023-10-12 | 7,175.00 | 7,275.00 | 7,025.00 | 7,225.00 | 7,225.00 | 110,300 |
| 2023-10-11 | 7,150.00 | 7,250.00 | 7,050.00 | 7,175.00 | 7,175.00 | 28,200 |
| 2023-10-10 | 7,125.00 | 7,150.00 | 6,925.00 | 7,150.00 | 7,150.00 | 72,700 |
| 2023-10-09 | 6,900.00 | 7,125.00 | 6,900.00 | 7,125.00 | 7,125.00 | 70,100 |
| 2023-10-06 | 6,900.00 | 7,150.00 | 6,900.00 | 7,125.00 | 7,125.00 | 18,600 |
| 2023-10-05 | 6,925.00 | 7,150.00 | 6,925.00 | 7,125.00 | 7,125.00 | 23,300 |
| 2023-10-04 | 6,825.00 | 7,075.00 | 6,825.00 | 7,075.00 | 7,075.00 | 20,900 |
| 2023-10-03 | 6,975.00 | 7,175.00 | 6,900.00 | 7,125.00 | 7,125.00 | 28,000 |
| 2023-10-02 | 7,050.00 | 7,275.00 | 7,000.00 | 7,000.00 | 7,000.00 | 116,000 |
| 2023-09-29 | 7,050.00 | 7,100.00 | 6,375.00 | 7,050.00 | 7,050.00 | 224,200 |
| 2023-09-27 | 6,925.00 | 7,200.00 | 6,925.00 | 7,075.00 | 7,075.00 | 116,200 |
| 2023-09-26 | 6,925.00 | 7,050.00 | 6,800.00 | 6,925.00 | 6,925.00 | 89,100 |
| 2023-09-25 | 6,850.00 | 7,200.00 | 6,800.00 | 6,925.00 | 6,925.00 | 175,000 |
| 2023-09-22 | 6,775.00 | 6,875.00 | 6,700.00 | 6,750.00 | 6,750.00 | 55,800 |
| 2023-09-21 | 6,675.00 | 6,925.00 | 6,625.00 | 6,775.00 | 6,775.00 | 41,000 |
| 2023-09-20 | 6,800.00 | 6,850.00 | 6,625.00 | 6,800.00 | 6,800.00 | 48,400 |
| 2023-09-19 | 6,650.00 | 6,975.00 | 6,650.00 | 6,775.00 | 6,775.00 | 69,200 |
| 2023-09-18 | 6,575.00 | 6,650.00 | 6,325.00 | 6,650.00 | 6,650.00 | 117,400 |
| 2023-09-15 | 6,850.00 | 6,975.00 | 6,600.00 | 6,600.00 | 6,600.00 | 166,600 |
| 2023-09-14 | 6,775.00 | 7,000.00 | 6,575.00 | 6,925.00 | 6,925.00 | 336,400 |
| 2023-09-13 | 7,200.00 | 7,200.00 | 6,550.00 | 6,775.00 | 6,775.00 | 439,800 |
| 2023-09-12 | 6,450.00 | 7,075.00 | 6,450.00 | 7,075.00 | 7,075.00 | 913,200 |
| 2023-09-11 | 6,375.00 | 6,450.00 | 6,300.00 | 6,425.00 | 6,425.00 | 49,800 |
| 2023-09-08 | 6,400.00 | 6,500.00 | 6,275.00 | 6,375.00 | 6,375.00 | 57,200 |
| 2023-09-07 | 6,375.00 | 6,500.00 | 6,050.00 | 6,375.00 | 6,375.00 | 65,900 |
| 2023-09-06 | 6,175.00 | 6,425.00 | 6,125.00 | 6,375.00 | 6,375.00 | 547,900 |
| 2023-09-05 | 6,450.00 | 6,575.00 | 6,250.00 | 6,375.00 | 6,375.00 | 516,400 |
| 2023-09-04 | 6,300.00 | 6,475.00 | 6,125.00 | 6,450.00 | 6,450.00 | 549,100 |
| 2023-09-01 | 6,300.00 | 6,475.00 | 6,150.00 | 6,300.00 | 6,300.00 | 645,300 |
| 2023-08-31 | 5,700.00 | 6,300.00 | 5,700.00 | 6,250.00 | 6,250.00 | 182,400 |
| 2023-08-30 | 5,375.00 | 5,700.00 | 5,375.00 | 5,700.00 | 5,700.00 | 115,500 |
| 2023-08-29 | 5,350.00 | 5,375.00 | 5,275.00 | 5,375.00 | 5,375.00 | 52,900 |
| 2023-08-28 | 5,375.00 | 5,400.00 | 5,225.00 | 5,375.00 | 5,375.00 | 2,400 |
| 2023-08-25 | 5,400.00 | 5,400.00 | 5,275.00 | 5,350.00 | 5,350.00 | 14,500 |
| 2023-08-24 | 5,250.00 | 5,375.00 | 5,125.00 | 5,375.00 | 5,375.00 | 31,900 |
| 2023-08-23 | 5,375.00 | 5,400.00 | 5,175.00 | 5,375.00 | 5,375.00 | 8,200 |
| 2023-08-22 | 5,375.00 | 5,575.00 | 5,350.00 | 5,375.00 | 5,375.00 | 30,300 |
| 2023-08-21 | 5,375.00 | 5,450.00 | 5,300.00 | 5,375.00 | 5,375.00 | 16,600 |
| 2023-08-18 | 5,250.00 | 5,400.00 | 5,100.00 | 5,375.00 | 5,375.00 | 48,700 |
| 2023-08-16 | 5,525.00 | 5,575.00 | 5,375.00 | 5,375.00 | 5,375.00 | 56,100 |
| 2023-08-15 | 5,475.00 | 5,550.00 | 5,350.00 | 5,500.00 | 5,500.00 | 182,700 |
| 2023-08-14 | 5,350.00 | 5,500.00 | 5,150.00 | 5,450.00 | 5,450.00 | 169,500 |
| 2023-08-11 | 5,150.00 | 5,375.00 | 5,150.00 | 5,350.00 | 5,350.00 | 94,600 |
| 2023-08-10 | 5,150.00 | 5,225.00 | 5,000.00 | 5,150.00 | 5,150.00 | 83,200 |
| 2023-08-09 | 5,150.00 | 5,200.00 | 5,000.00 | 5,150.00 | 5,150.00 | 36,600 |
| 2023-08-08 | 5,100.00 | 5,150.00 | 5,000.00 | 5,150.00 | 5,150.00 | 96,200 |
| 2023-08-07 | 5,075.00 | 5,125.00 | 4,790.00 | 5,100.00 | 5,100.00 | 100,600 |
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.