NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 7,200.00 | 7,250.00 | 7,000.00 | 7,000.00 | 7,000.00 | 49,500 |
| 2023-05-02 | 7,300.00 | 7,400.00 | 6,975.00 | 7,200.00 | 7,200.00 | 116,200 |
| 2023-04-28 | 6,900.00 | 7,325.00 | 6,900.00 | 7,325.00 | 7,325.00 | 184,900 |
| 2023-04-27 | 6,750.00 | 6,950.00 | 6,750.00 | 6,900.00 | 6,900.00 | 86,000 |
| 2023-04-26 | 7,000.00 | 7,050.00 | 6,600.00 | 6,750.00 | 6,750.00 | 109,200 |
| 2023-04-18 | 6,825.00 | 7,300.00 | 6,825.00 | 7,025.00 | 7,025.00 | 117,100 |
| 2023-04-17 | 6,800.00 | 6,925.00 | 6,625.00 | 6,825.00 | 6,825.00 | 37,700 |
| 2023-04-14 | 6,775.00 | 6,950.00 | 6,625.00 | 6,800.00 | 6,800.00 | 1,114,600 |
| 2023-04-13 | 6,750.00 | 7,150.00 | 6,650.00 | 6,750.00 | 6,750.00 | 603,900 |
| 2023-04-12 | 5,750.00 | 6,775.00 | 5,750.00 | 6,750.00 | 6,750.00 | 635,600 |
| 2023-04-11 | 5,475.00 | 6,000.00 | 5,400.00 | 5,700.00 | 5,700.00 | 635,000 |
| 2023-04-10 | 5,450.00 | 5,900.00 | 5,175.00 | 5,475.00 | 5,475.00 | 109,400 |
| 2023-04-06 | 5,550.00 | 5,575.00 | 5,250.00 | 5,475.00 | 5,475.00 | 66,400 |
| 2023-04-05 | 5,825.00 | 5,900.00 | 5,350.00 | 5,550.00 | 5,550.00 | 311,200 |
| 2023-04-04 | 5,975.00 | 6,000.00 | 5,700.00 | 5,750.00 | 5,750.00 | 74,100 |
| 2023-04-03 | 6,400.00 | 6,575.00 | 5,975.00 | 5,975.00 | 5,975.00 | 213,700 |
| 2023-03-31 | 6,675.00 | 6,925.00 | 6,350.00 | 6,400.00 | 6,400.00 | 503,900 |
| 2023-03-30 | 6,100.00 | 7,200.00 | 6,100.00 | 6,675.00 | 6,675.00 | 674,000 |
| 2023-03-29 | 5,100.00 | 6,100.00 | 5,050.00 | 6,000.00 | 6,000.00 | 2,587,700 |
| 2023-03-28 | 5,100.00 | 5,550.00 | 5,000.00 | 5,100.00 | 5,100.00 | 222,800 |
| 2023-03-27 | 4,850.00 | 5,125.00 | 4,800.00 | 4,970.00 | 4,970.00 | 33,200 |
| 2023-03-24 | 5,000.00 | 5,000.00 | 4,780.00 | 4,850.00 | 4,850.00 | 38,400 |
| 2023-03-21 | 5,200.00 | 5,200.00 | 4,860.00 | 5,000.00 | 5,000.00 | 155,200 |
| 2023-03-20 | 5,500.00 | 5,550.00 | 5,200.00 | 5,200.00 | 5,200.00 | 172,800 |
| 2023-03-17 | 5,550.00 | 5,550.00 | 4,930.00 | 5,400.00 | 5,400.00 | 437,900 |
| 2023-03-16 | 5,675.00 | 5,875.00 | 5,300.00 | 5,300.00 | 5,300.00 | 191,500 |
| 2023-03-15 | 6,050.00 | 6,550.00 | 5,675.00 | 5,675.00 | 5,675.00 | 120,000 |
| 2023-03-14 | 6,550.00 | 6,550.00 | 6,100.00 | 6,100.00 | 6,100.00 | 144,900 |
| 2023-03-13 | 6,550.00 | 6,575.00 | 6,100.00 | 6,550.00 | 6,550.00 | 123,300 |
| 2023-03-10 | 7,025.00 | 7,025.00 | 6,550.00 | 6,550.00 | 6,550.00 | 148,900 |
| 2023-03-09 | 7,050.00 | 7,075.00 | 6,700.00 | 7,025.00 | 7,025.00 | 98,400 |
| 2023-03-08 | 6,875.00 | 7,100.00 | 6,725.00 | 7,050.00 | 7,050.00 | 73,600 |
| 2023-03-07 | 7,000.00 | 7,400.00 | 6,975.00 | 7,000.00 | 7,000.00 | 225,400 |
| 2023-03-06 | 6,750.00 | 7,000.00 | 6,475.00 | 7,000.00 | 7,000.00 | 128,100 |
| 2023-03-03 | 6,525.00 | 6,900.00 | 6,475.00 | 6,775.00 | 6,775.00 | 80,700 |
| 2023-03-02 | 6,550.00 | 6,550.00 | 6,075.00 | 6,550.00 | 6,550.00 | 73,600 |
| 2023-03-01 | 7,000.00 | 7,075.00 | 6,525.00 | 6,525.00 | 6,525.00 | 124,300 |
| 2023-02-28 | 6,925.00 | 7,000.00 | 6,775.00 | 7,000.00 | 7,000.00 | 19,600 |
| 2023-02-27 | 7,150.00 | 7,250.00 | 6,925.00 | 7,050.00 | 7,050.00 | 52,500 |
| 2023-02-24 | 7,025.00 | 7,150.00 | 6,900.00 | 7,150.00 | 7,150.00 | 14,300 |
| 2023-02-23 | 7,050.00 | 7,200.00 | 6,850.00 | 7,125.00 | 7,125.00 | 18,100 |
| 2023-02-22 | 6,900.00 | 7,225.00 | 6,875.00 | 7,025.00 | 7,025.00 | 58,500 |
| 2023-02-21 | 6,750.00 | 6,900.00 | 6,675.00 | 6,900.00 | 6,900.00 | 19,900 |
| 2023-02-20 | 6,950.00 | 6,950.00 | 6,675.00 | 6,675.00 | 6,675.00 | 25,100 |
| 2023-02-17 | 6,900.00 | 7,300.00 | 6,900.00 | 6,950.00 | 6,950.00 | 93,900 |
| 2023-02-16 | 6,675.00 | 6,925.00 | 6,675.00 | 6,925.00 | 6,925.00 | 73,600 |
| 2023-02-15 | 6,750.00 | 6,900.00 | 6,675.00 | 6,800.00 | 6,800.00 | 19,200 |
| 2023-02-14 | 6,950.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,900.00 | 14,800 |
| 2023-02-13 | 6,525.00 | 6,925.00 | 6,300.00 | 6,900.00 | 6,900.00 | 326,000 |
| 2023-02-10 | 6,400.00 | 6,600.00 | 6,125.00 | 6,600.00 | 6,600.00 | 14,000 |
| 2023-02-09 | 6,300.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 15,100 |
| 2023-02-08 | 6,400.00 | 6,600.00 | 6,375.00 | 6,550.00 | 6,550.00 | 15,700 |
| 2023-02-07 | 6,150.00 | 6,650.00 | 6,150.00 | 6,350.00 | 6,350.00 | 48,400 |
| 2023-02-06 | 6,100.00 | 6,200.00 | 5,925.00 | 6,200.00 | 6,200.00 | 255,000 |
| 2023-02-03 | 6,300.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | 86,300 |
| 2023-02-02 | 6,300.00 | 6,300.00 | 5,675.00 | 6,150.00 | 6,150.00 | 264,900 |
| 2023-02-01 | 6,100.00 | 6,100.00 | 5,950.00 | 6,100.00 | 6,100.00 | 20,500 |
| 2023-01-31 | 6,125.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 140,700 |
| 2023-01-30 | 6,250.00 | 6,550.00 | 6,175.00 | 6,250.00 | 6,250.00 | 150,700 |
| 2023-01-27 | 6,500.00 | 6,500.00 | 5,900.00 | 6,250.00 | 6,250.00 | 104,000 |
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.