NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 4,830.00 | 5,200.00 | 4,780.00 | 5,075.00 | 5,075.00 | 107,200 |
| 2023-08-03 | 4,400.00 | 4,840.00 | 4,400.00 | 4,780.00 | 4,780.00 | 144,800 |
| 2023-08-02 | 4,300.00 | 4,500.00 | 4,100.00 | 4,410.00 | 4,410.00 | 62,100 |
| 2023-08-01 | 4,470.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 93,000 |
| 2023-07-31 | 4,400.00 | 4,560.00 | 4,350.00 | 4,490.00 | 4,490.00 | 35,700 |
| 2023-07-28 | 4,390.00 | 4,490.00 | 4,280.00 | 4,490.00 | 4,490.00 | 44,600 |
| 2023-07-27 | 4,580.00 | 4,580.00 | 4,290.00 | 4,500.00 | 4,500.00 | 73,800 |
| 2023-07-26 | 4,560.00 | 4,600.00 | 4,480.00 | 4,580.00 | 4,580.00 | 20,600 |
| 2023-07-25 | 4,550.00 | 4,750.00 | 4,440.00 | 4,620.00 | 4,620.00 | 19,300 |
| 2023-07-24 | 4,500.00 | 4,600.00 | 4,340.00 | 4,600.00 | 4,600.00 | 82,100 |
| 2023-07-21 | 4,650.00 | 4,700.00 | 4,460.00 | 4,540.00 | 4,540.00 | 92,800 |
| 2023-07-20 | 4,950.00 | 4,950.00 | 4,640.00 | 4,640.00 | 4,640.00 | 170,300 |
| 2023-07-18 | 4,940.00 | 4,950.00 | 4,900.00 | 4,950.00 | 4,950.00 | 4,300 |
| 2023-07-17 | 4,900.00 | 4,970.00 | 4,850.00 | 4,950.00 | 4,950.00 | 17,100 |
| 2023-07-14 | 4,700.00 | 4,900.00 | 4,660.00 | 4,900.00 | 4,900.00 | 34,700 |
| 2023-07-13 | 4,860.00 | 4,960.00 | 4,770.00 | 4,840.00 | 4,840.00 | 39,400 |
| 2023-07-12 | 4,880.00 | 4,960.00 | 4,660.00 | 4,960.00 | 4,960.00 | 39,500 |
| 2023-07-11 | 4,880.00 | 4,920.00 | 4,860.00 | 4,900.00 | 4,900.00 | 18,200 |
| 2023-07-10 | 4,910.00 | 4,950.00 | 4,860.00 | 4,950.00 | 4,950.00 | 4,900 |
| 2023-07-07 | 4,940.00 | 4,980.00 | 4,920.00 | 4,950.00 | 4,950.00 | 5,900 |
| 2023-07-06 | 4,900.00 | 4,990.00 | 4,880.00 | 4,990.00 | 4,990.00 | 31,700 |
| 2023-07-05 | 4,970.00 | 4,970.00 | 4,880.00 | 4,970.00 | 4,970.00 | 8,900 |
| 2023-07-04 | 4,880.00 | 5,100.00 | 4,880.00 | 4,980.00 | 4,980.00 | 29,000 |
| 2023-07-03 | 4,900.00 | 4,990.00 | 4,850.00 | 4,900.00 | 4,900.00 | 10,000 |
| 2023-06-27 | 5,000.00 | 5,050.00 | 4,900.00 | 5,000.00 | 5,000.00 | 36,300 |
| 2023-06-26 | 5,000.00 | 5,050.00 | 4,600.00 | 5,000.00 | 5,000.00 | 50,300 |
| 2023-06-23 | 5,400.00 | 5,425.00 | 5,000.00 | 5,000.00 | 5,000.00 | 61,900 |
| 2023-06-22 | 5,500.00 | 5,500.00 | 4,950.00 | 5,425.00 | 5,425.00 | 69,000 |
| 2023-06-21 | 4,900.00 | 5,500.00 | 4,400.00 | 5,500.00 | 5,500.00 | 239,300 |
| 2023-06-20 | 5,175.00 | 5,175.00 | 4,850.00 | 4,900.00 | 4,900.00 | 52,600 |
| 2023-06-19 | 5,325.00 | 5,375.00 | 5,100.00 | 5,175.00 | 5,175.00 | 50,900 |
| 2023-06-16 | 5,300.00 | 5,475.00 | 5,175.00 | 5,350.00 | 5,350.00 | 70,700 |
| 2023-06-15 | 5,275.00 | 5,325.00 | 5,125.00 | 5,325.00 | 5,325.00 | 47,900 |
| 2023-06-14 | 5,300.00 | 5,575.00 | 5,100.00 | 5,250.00 | 5,250.00 | 69,500 |
| 2023-06-13 | 5,825.00 | 5,925.00 | 5,300.00 | 5,300.00 | 5,300.00 | 167,800 |
| 2023-06-12 | 5,850.00 | 5,975.00 | 5,500.00 | 5,825.00 | 5,825.00 | 155,300 |
| 2023-06-09 | 6,000.00 | 6,175.00 | 5,900.00 | 5,900.00 | 5,900.00 | 53,300 |
| 2023-06-08 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 19,100 |
| 2023-06-07 | 6,475.00 | 6,500.00 | 6,175.00 | 6,275.00 | 6,275.00 | 11,600 |
| 2023-06-06 | 6,150.00 | 6,275.00 | 6,075.00 | 6,275.00 | 6,275.00 | 29,100 |
| 2023-06-05 | 6,500.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,300.00 | 91,400 |
| 2023-05-31 | 6,600.00 | 6,750.00 | 6,525.00 | 6,525.00 | 6,525.00 | 13,800 |
| 2023-05-30 | 6,500.00 | 6,750.00 | 6,350.00 | 6,750.00 | 6,750.00 | 35,500 |
| 2023-05-29 | 6,725.00 | 6,750.00 | 6,575.00 | 6,750.00 | 6,750.00 | 8,900 |
| 2023-05-26 | 6,850.00 | 6,850.00 | 6,500.00 | 6,750.00 | 6,750.00 | 310,500 |
| 2023-05-25 | 6,700.00 | 6,825.00 | 6,625.00 | 6,800.00 | 6,800.00 | 14,700 |
| 2023-05-24 | 6,775.00 | 6,825.00 | 6,625.00 | 6,800.00 | 6,800.00 | 3,500 |
| 2023-05-23 | 6,675.00 | 7,125.00 | 6,650.00 | 6,700.00 | 6,700.00 | 55,800 |
| 2023-05-22 | 6,850.00 | 6,900.00 | 6,475.00 | 6,650.00 | 6,650.00 | 335,600 |
| 2023-05-19 | 6,750.00 | 6,875.00 | 6,675.00 | 6,875.00 | 6,875.00 | 18,400 |
| 2023-05-17 | 6,825.00 | 6,950.00 | 6,700.00 | 6,875.00 | 6,875.00 | 46,000 |
| 2023-05-16 | 6,775.00 | 6,975.00 | 6,675.00 | 6,975.00 | 6,975.00 | 41,700 |
| 2023-05-15 | 7,000.00 | 7,000.00 | 6,725.00 | 6,800.00 | 6,800.00 | 28,500 |
| 2023-05-12 | 6,875.00 | 7,000.00 | 6,850.00 | 7,000.00 | 7,000.00 | 31,000 |
| 2023-05-11 | 7,000.00 | 7,025.00 | 6,750.00 | 7,000.00 | 7,000.00 | 38,600 |
| 2023-05-10 | 6,925.00 | 7,075.00 | 6,800.00 | 7,000.00 | 7,000.00 | 71,900 |
| 2023-05-09 | 7,125.00 | 7,125.00 | 6,900.00 | 7,100.00 | 7,100.00 | 62,900 |
| 2023-05-08 | 7,200.00 | 7,200.00 | 6,925.00 | 7,000.00 | 7,000.00 | 7,900 |
| 2023-05-05 | 6,975.00 | 7,000.00 | 6,775.00 | 6,975.00 | 6,975.00 | 29,700 |
| 2023-05-04 | 7,075.00 | 7,075.00 | 6,825.00 | 6,975.00 | 6,975.00 | 44,900 |
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.