NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 12,000.00 | 12,050.00 | 11,425.00 | 11,425.00 | 11,425.00 | 1,046,000 |
| 2022-11-01 | 12,300.00 | 12,500.00 | 11,875.00 | 11,875.00 | 11,875.00 | 1,720,300 |
| 2022-10-31 | 11,350.00 | 12,300.00 | 11,100.00 | 12,300.00 | 12,300.00 | 2,287,000 |
| 2022-10-28 | 11,450.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | 596,300 |
| 2022-10-27 | 11,750.00 | 11,900.00 | 11,450.00 | 11,450.00 | 11,450.00 | 1,722,800 |
| 2022-10-26 | 11,700.00 | 12,100.00 | 11,500.00 | 11,675.00 | 11,675.00 | 1,620,400 |
| 2022-10-25 | 11,800.00 | 12,000.00 | 11,575.00 | 11,750.00 | 11,750.00 | 1,160,300 |
| 2022-10-24 | 12,000.00 | 12,250.00 | 11,775.00 | 11,775.00 | 11,775.00 | 1,519,600 |
| 2022-10-21 | 12,225.00 | 12,350.00 | 11,800.00 | 11,900.00 | 11,900.00 | 1,554,800 |
| 2022-10-20 | 11,900.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 2,138,100 |
| 2022-10-19 | 12,000.00 | 12,075.00 | 11,750.00 | 11,950.00 | 11,950.00 | 1,250,400 |
| 2022-10-18 | 11,875.00 | 12,025.00 | 11,750.00 | 12,000.00 | 12,000.00 | 1,389,600 |
| 2022-10-17 | 12,000.00 | 12,000.00 | 11,350.00 | 12,000.00 | 12,000.00 | 1,908,000 |
| 2022-10-14 | 12,600.00 | 12,700.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,855,900 |
| 2022-10-13 | 12,700.00 | 12,875.00 | 12,450.00 | 12,600.00 | 12,600.00 | 2,360,700 |
| 2022-10-12 | 12,800.00 | 13,000.00 | 12,625.00 | 12,700.00 | 12,700.00 | 1,417,600 |
| 2022-10-11 | 12,550.00 | 13,000.00 | 12,525.00 | 13,000.00 | 13,000.00 | 1,743,800 |
| 2022-10-10 | 12,625.00 | 12,900.00 | 12,200.00 | 12,625.00 | 12,625.00 | 1,464,700 |
| 2022-10-07 | 12,850.00 | 13,375.00 | 12,550.00 | 12,900.00 | 12,900.00 | 1,854,800 |
| 2022-10-06 | 12,400.00 | 12,975.00 | 11,900.00 | 12,950.00 | 12,950.00 | 2,448,400 |
| 2022-10-05 | 12,200.00 | 12,800.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1,979,100 |
| 2022-10-04 | 12,100.00 | 12,225.00 | 11,925.00 | 12,100.00 | 12,100.00 | 1,847,600 |
| 2022-10-03 | 12,125.00 | 12,300.00 | 11,825.00 | 12,100.00 | 12,100.00 | 1,936,500 |
| 2022-09-30 | 12,000.00 | 12,200.00 | 11,425.00 | 12,200.00 | 12,200.00 | 1,891,300 |
| 2022-09-29 | 12,025.00 | 12,125.00 | 11,775.00 | 12,000.00 | 12,000.00 | 1,932,700 |
| 2022-09-28 | 12,200.00 | 12,300.00 | 12,000.00 | 12,175.00 | 12,175.00 | 1,478,000 |
| 2022-09-27 | 12,250.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1,662,600 |
| 2022-09-26 | 12,275.00 | 12,500.00 | 12,025.00 | 12,250.00 | 12,250.00 | 2,074,700 |
| 2022-09-23 | 11,550.00 | 12,325.00 | 11,550.00 | 12,275.00 | 12,275.00 | 2,968,200 |
| 2022-09-22 | 11,900.00 | 11,975.00 | 11,525.00 | 11,550.00 | 11,550.00 | 587,500 |
| 2022-09-21 | 12,000.00 | 12,075.00 | 11,500.00 | 11,900.00 | 11,900.00 | 831,500 |
| 2022-09-20 | 12,300.00 | 12,300.00 | 11,450.00 | 12,000.00 | 12,000.00 | 2,081,100 |
| 2022-09-19 | 12,350.00 | 12,425.00 | 11,900.00 | 12,300.00 | 12,300.00 | 1,718,700 |
| 2022-09-16 | 12,600.00 | 12,625.00 | 11,725.00 | 12,350.00 | 12,350.00 | 1,891,500 |
| 2022-09-15 | 12,000.00 | 12,750.00 | 12,000.00 | 12,600.00 | 12,600.00 | 4,540,200 |
| 2022-09-14 | 12,000.00 | 12,150.00 | 11,175.00 | 12,000.00 | 12,000.00 | 3,271,800 |
| 2022-09-13 | 11,000.00 | 12,825.00 | 10,750.00 | 12,000.00 | 12,000.00 | 2,767,600 |
| 2022-09-12 | 9,050.00 | 10,850.00 | 9,050.00 | 10,850.00 | 10,850.00 | 2,415,600 |
| 2022-09-09 | 8,450.00 | 9,100.00 | 8,450.00 | 9,050.00 | 9,050.00 | 586,400 |
| 2022-09-08 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,450.00 | 86,000 |
| 2022-09-07 | 8,400.00 | 8,400.00 | 8,150.00 | 8,400.00 | 8,400.00 | 128,200 |
| 2022-09-06 | 8,400.00 | 8,400.00 | 8,325.00 | 8,400.00 | 8,400.00 | 9,000 |
| 2022-09-05 | 8,450.00 | 8,450.00 | 8,225.00 | 8,400.00 | 8,400.00 | 37,700 |
| 2022-09-02 | 8,350.00 | 8,425.00 | 8,225.00 | 8,425.00 | 8,425.00 | 82,200 |
| 2022-09-01 | 8,350.00 | 8,425.00 | 8,275.00 | 8,425.00 | 8,425.00 | 25,000 |
| 2022-08-31 | 8,350.00 | 8,425.00 | 8,275.00 | 8,425.00 | 8,425.00 | 16,400 |
| 2022-08-30 | 8,525.00 | 8,525.00 | 8,300.00 | 8,425.00 | 8,425.00 | 109,100 |
| 2022-08-29 | 8,600.00 | 8,600.00 | 8,475.00 | 8,600.00 | 8,600.00 | 54,100 |
| 2022-08-26 | 8,675.00 | 8,675.00 | 8,475.00 | 8,675.00 | 8,675.00 | 57,000 |
| 2022-08-25 | 8,625.00 | 8,700.00 | 8,625.00 | 8,675.00 | 8,675.00 | 14,200 |
| 2022-08-24 | 8,775.00 | 8,800.00 | 8,650.00 | 8,700.00 | 8,700.00 | 79,000 |
| 2022-08-23 | 8,825.00 | 8,825.00 | 8,625.00 | 8,775.00 | 8,775.00 | 34,600 |
| 2022-08-22 | 8,825.00 | 8,900.00 | 8,825.00 | 8,825.00 | 8,825.00 | 36,700 |
| 2022-08-19 | 8,900.00 | 9,000.00 | 8,825.00 | 8,900.00 | 8,900.00 | 18,000 |
| 2022-08-18 | 8,950.00 | 8,950.00 | 8,875.00 | 8,900.00 | 8,900.00 | 17,900 |
| 2022-08-16 | 9,000.00 | 9,000.00 | 8,875.00 | 8,950.00 | 8,950.00 | 7,300 |
| 2022-08-15 | 9,050.00 | 9,050.00 | 8,875.00 | 9,000.00 | 9,000.00 | 33,700 |
| 2022-08-12 | 9,025.00 | 9,025.00 | 8,800.00 | 8,975.00 | 8,975.00 | 93,500 |
| 2022-08-11 | 9,000.00 | 9,275.00 | 8,900.00 | 9,025.00 | 9,025.00 | 102,200 |
| 2022-08-10 | 9,125.00 | 9,150.00 | 8,975.00 | 9,000.00 | 9,000.00 | 96,700 |
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.