NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 6,700.00 | 6,700.00 | 6,050.00 | 6,250.00 | 6,250.00 | 103,100 |
| 2023-01-25 | 6,675.00 | 6,675.00 | 6,400.00 | 6,500.00 | 6,500.00 | 25,200 |
| 2023-01-24 | 6,875.00 | 6,875.00 | 6,675.00 | 6,700.00 | 6,700.00 | 4,700 |
| 2023-01-20 | 6,925.00 | 6,975.00 | 6,550.00 | 6,900.00 | 6,900.00 | 38,400 |
| 2023-01-19 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2023-01-18 | 6,700.00 | 6,950.00 | 6,625.00 | 6,950.00 | 6,950.00 | 18,600 |
| 2023-01-17 | 6,750.00 | 7,025.00 | 6,750.00 | 6,975.00 | 6,975.00 | 6,400 |
| 2023-01-16 | 7,100.00 | 7,100.00 | 6,975.00 | 7,000.00 | 7,000.00 | 28,200 |
| 2023-01-13 | 6,900.00 | 7,050.00 | 6,725.00 | 6,900.00 | 6,900.00 | 77,000 |
| 2023-01-12 | 7,000.00 | 7,000.00 | 6,350.00 | 6,750.00 | 6,750.00 | 137,900 |
| 2023-01-11 | 7,025.00 | 7,025.00 | 6,700.00 | 6,700.00 | 6,700.00 | 55,700 |
| 2023-01-10 | 6,975.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,975.00 | 25,700 |
| 2023-01-09 | 6,775.00 | 7,000.00 | 6,650.00 | 7,000.00 | 7,000.00 | 31,900 |
| 2023-01-06 | 6,900.00 | 7,050.00 | 6,600.00 | 6,675.00 | 6,675.00 | 25,900 |
| 2023-01-05 | 7,600.00 | 7,600.00 | 7,075.00 | 7,075.00 | 7,075.00 | 91,100 |
| 2023-01-04 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,900 |
| 2023-01-03 | 7,775.00 | 7,975.00 | 7,675.00 | 7,675.00 | 7,675.00 | 11,700 |
| 2023-01-02 | 8,000.00 | 8,000.00 | 7,725.00 | 8,000.00 | 8,000.00 | 25,200 |
| 2022-12-30 | 8,100.00 | 8,225.00 | 7,875.00 | 8,000.00 | 8,000.00 | 92,200 |
| 2022-12-29 | 7,775.00 | 8,100.00 | 7,700.00 | 8,100.00 | 8,100.00 | 16,500 |
| 2022-12-28 | 7,850.00 | 7,875.00 | 7,775.00 | 7,875.00 | 7,875.00 | 4,800 |
| 2022-12-27 | 8,450.00 | 8,700.00 | 7,850.00 | 8,000.00 | 8,000.00 | 9,300 |
| 2022-12-26 | 8,025.00 | 9,000.00 | 8,025.00 | 8,100.00 | 8,100.00 | 63,500 |
| 2022-12-23 | 7,850.00 | 7,900.00 | 7,400.00 | 7,875.00 | 7,875.00 | 71,700 |
| 2022-12-22 | 7,825.00 | 7,850.00 | 7,350.00 | 7,850.00 | 7,850.00 | 91,800 |
| 2022-12-21 | 7,800.00 | 8,000.00 | 7,725.00 | 7,725.00 | 7,725.00 | 36,200 |
| 2022-12-20 | 8,050.00 | 8,050.00 | 7,775.00 | 8,000.00 | 8,000.00 | 51,500 |
| 2022-12-19 | 7,900.00 | 8,050.00 | 7,900.00 | 8,050.00 | 8,050.00 | 760,800 |
| 2022-12-16 | 7,900.00 | 8,000.00 | 7,750.00 | 8,000.00 | 8,000.00 | 37,200 |
| 2022-12-15 | 7,650.00 | 8,050.00 | 7,600.00 | 7,900.00 | 7,900.00 | 30,500 |
| 2022-12-14 | 7,600.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 50,400 |
| 2022-12-13 | 7,500.00 | 8,000.00 | 7,125.00 | 7,700.00 | 7,700.00 | 180,100 |
| 2022-12-12 | 7,500.00 | 7,900.00 | 7,500.00 | 7,650.00 | 7,650.00 | 11,400 |
| 2022-12-09 | 7,900.00 | 7,975.00 | 7,450.00 | 7,450.00 | 7,450.00 | 69,600 |
| 2022-12-08 | 7,825.00 | 8,000.00 | 7,475.00 | 8,000.00 | 8,000.00 | 61,100 |
| 2022-12-07 | 8,000.00 | 8,175.00 | 7,800.00 | 8,000.00 | 8,000.00 | 84,600 |
| 2022-12-06 | 7,975.00 | 8,300.00 | 7,925.00 | 7,925.00 | 7,925.00 | 38,600 |
| 2022-12-05 | 8,275.00 | 8,500.00 | 7,975.00 | 7,975.00 | 7,975.00 | 490,700 |
| 2022-12-02 | 8,400.00 | 8,400.00 | 7,925.00 | 8,075.00 | 8,075.00 | 1,382,100 |
| 2022-12-01 | 8,400.00 | 8,475.00 | 7,975.00 | 8,400.00 | 8,400.00 | 1,556,500 |
| 2022-11-30 | 8,775.00 | 8,825.00 | 8,225.00 | 8,250.00 | 8,250.00 | 205,200 |
| 2022-11-29 | 8,750.00 | 9,150.00 | 8,550.00 | 8,800.00 | 8,800.00 | 178,300 |
| 2022-11-28 | 8,650.00 | 9,000.00 | 8,400.00 | 8,800.00 | 8,800.00 | 191,200 |
| 2022-11-25 | 9,250.00 | 9,250.00 | 8,650.00 | 8,650.00 | 8,650.00 | 495,100 |
| 2022-11-24 | 10,000.00 | 10,000.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,146,700 |
| 2022-11-23 | 10,050.00 | 10,075.00 | 9,900.00 | 10,000.00 | 10,000.00 | 539,500 |
| 2022-11-22 | 10,475.00 | 10,475.00 | 10,000.00 | 10,050.00 | 10,050.00 | 1,363,100 |
| 2022-11-21 | 10,000.00 | 10,800.00 | 10,000.00 | 10,250.00 | 10,250.00 | 1,941,200 |
| 2022-11-18 | 10,425.00 | 10,425.00 | 9,875.00 | 10,000.00 | 10,000.00 | 305,100 |
| 2022-11-17 | 10,500.00 | 10,550.00 | 9,850.00 | 10,425.00 | 10,425.00 | 488,500 |
| 2022-11-16 | 11,125.00 | 11,125.00 | 10,550.00 | 10,550.00 | 10,550.00 | 1,147,500 |
| 2022-11-15 | 11,100.00 | 11,200.00 | 10,750.00 | 11,100.00 | 11,100.00 | 1,703,500 |
| 2022-11-14 | 11,100.00 | 11,275.00 | 11,000.00 | 11,125.00 | 11,125.00 | 1,812,400 |
| 2022-11-11 | 10,925.00 | 11,225.00 | 10,925.00 | 11,175.00 | 11,175.00 | 1,812,600 |
| 2022-11-10 | 11,050.00 | 11,300.00 | 10,925.00 | 10,925.00 | 10,925.00 | 1,863,100 |
| 2022-11-09 | 11,100.00 | 11,250.00 | 10,875.00 | 11,050.00 | 11,050.00 | 2,086,400 |
| 2022-11-08 | 10,700.00 | 11,200.00 | 10,450.00 | 11,000.00 | 11,000.00 | 2,071,600 |
| 2022-11-07 | 11,200.00 | 11,200.00 | 10,550.00 | 10,625.00 | 10,625.00 | 241,400 |
| 2022-11-04 | 11,375.00 | 11,375.00 | 10,950.00 | 11,200.00 | 11,200.00 | 234,500 |
| 2022-11-03 | 11,425.00 | 11,425.00 | 11,125.00 | 11,375.00 | 11,375.00 | 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.