NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 9,200.00 | 9,350.00 | 9,100.00 | 9,200.00 | 9,200.00 | 14,700 |
| 2022-08-08 | 9,125.00 | 9,250.00 | 8,700.00 | 9,200.00 | 9,200.00 | 191,600 |
| 2022-08-05 | 9,175.00 | 9,200.00 | 9,075.00 | 9,200.00 | 9,200.00 | 15,000 |
| 2022-08-04 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 24,300 |
| 2022-08-03 | 9,275.00 | 9,275.00 | 9,050.00 | 9,175.00 | 9,175.00 | 77,900 |
| 2022-08-02 | 9,200.00 | 9,325.00 | 9,000.00 | 9,275.00 | 9,275.00 | 40,100 |
| 2022-08-01 | 9,100.00 | 9,200.00 | 8,700.00 | 9,200.00 | 9,200.00 | 311,200 |
| 2022-07-29 | 9,500.00 | 9,600.00 | 9,100.00 | 9,200.00 | 9,200.00 | 133,300 |
| 2022-07-28 | 9,475.00 | 9,675.00 | 9,425.00 | 9,500.00 | 9,500.00 | 234,300 |
| 2022-07-27 | 9,500.00 | 9,500.00 | 9,300.00 | 9,475.00 | 9,475.00 | 185,700 |
| 2022-07-26 | 9,500.00 | 9,625.00 | 9,300.00 | 9,375.00 | 9,375.00 | 732,300 |
| 2022-07-25 | 9,200.00 | 9,500.00 | 9,125.00 | 9,325.00 | 9,325.00 | 2,347,600 |
| 2022-07-22 | 8,325.00 | 9,200.00 | 8,175.00 | 9,125.00 | 9,125.00 | 3,314,400 |
| 2022-07-21 | 7,450.00 | 8,325.00 | 7,400.00 | 8,150.00 | 8,150.00 | 219,200 |
| 2022-07-20 | 7,200.00 | 7,500.00 | 7,125.00 | 7,425.00 | 7,425.00 | 63,700 |
| 2022-07-19 | 7,400.00 | 7,650.00 | 6,650.00 | 7,200.00 | 7,200.00 | 110,600 |
| 2022-07-18 | 6,975.00 | 7,200.00 | 6,975.00 | 7,150.00 | 7,150.00 | 18,300 |
| 2022-07-15 | 7,200.00 | 7,400.00 | 7,000.00 | 7,050.00 | 7,050.00 | 123,800 |
| 2022-07-14 | 7,425.00 | 7,425.00 | 7,125.00 | 7,275.00 | 7,275.00 | 69,900 |
| 2022-07-13 | 7,500.00 | 7,525.00 | 7,475.00 | 7,500.00 | 7,500.00 | 8,100 |
| 2022-07-12 | 7,475.00 | 7,550.00 | 7,450.00 | 7,525.00 | 7,525.00 | 8,000 |
| 2022-07-11 | 7,525.00 | 7,600.00 | 7,425.00 | 7,550.00 | 7,550.00 | 19,500 |
| 2022-07-08 | 7,450.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 21,700 |
| 2022-07-07 | 7,525.00 | 7,525.00 | 7,450.00 | 7,525.00 | 7,525.00 | 5,800 |
| 2022-07-06 | 7,700.00 | 7,700.00 | 7,475.00 | 7,525.00 | 7,525.00 | 35,100 |
| 2022-07-05 | 7,175.00 | 7,925.00 | 7,175.00 | 7,625.00 | 7,625.00 | 315,000 |
| 2022-07-04 | 7,525.00 | 7,700.00 | 7,175.00 | 7,175.00 | 7,175.00 | 83,500 |
| 2022-07-01 | 7,650.00 | 7,650.00 | 7,325.00 | 7,600.00 | 7,600.00 | 125,700 |
| 2022-06-30 | 7,600.00 | 7,800.00 | 7,575.00 | 7,650.00 | 7,650.00 | 139,000 |
| 2022-06-29 | 7,450.00 | 7,600.00 | 7,375.00 | 7,600.00 | 7,600.00 | 81,800 |
| 2022-06-28 | 7,350.00 | 7,450.00 | 7,275.00 | 7,450.00 | 7,450.00 | 25,800 |
| 2022-06-27 | 7,575.00 | 7,575.00 | 7,350.00 | 7,350.00 | 7,350.00 | 24,200 |
| 2022-06-24 | 7,375.00 | 7,575.00 | 7,375.00 | 7,425.00 | 7,425.00 | 22,000 |
| 2022-06-23 | 7,600.00 | 7,600.00 | 7,375.00 | 7,425.00 | 7,425.00 | 53,100 |
| 2022-06-22 | 7,575.00 | 7,650.00 | 7,500.00 | 7,500.00 | 7,500.00 | 37,000 |
| 2022-06-21 | 7,500.00 | 7,575.00 | 7,400.00 | 7,550.00 | 7,550.00 | 2,026,400 |
| 2022-06-20 | 7,500.00 | 7,500.00 | 6,975.00 | 7,500.00 | 7,500.00 | 126,500 |
| 2022-06-17 | 7,800.00 | 7,800.00 | 7,275.00 | 7,500.00 | 7,500.00 | 206,700 |
| 2022-06-16 | 7,750.00 | 7,950.00 | 7,750.00 | 7,800.00 | 7,800.00 | 70,800 |
| 2022-06-15 | 8,300.00 | 8,525.00 | 7,825.00 | 7,825.00 | 7,825.00 | 192,100 |
| 2022-06-14 | 8,425.00 | 8,425.00 | 7,850.00 | 8,375.00 | 8,375.00 | 142,700 |
| 2022-06-13 | 9,000.00 | 9,000.00 | 8,425.00 | 8,425.00 | 8,425.00 | 99,200 |
| 2022-06-10 | 9,000.00 | 9,075.00 | 8,725.00 | 9,050.00 | 9,050.00 | 643,100 |
| 2022-06-09 | 8,800.00 | 9,125.00 | 8,725.00 | 9,000.00 | 9,000.00 | 5,263,200 |
| 2022-06-08 | 9,000.00 | 9,000.00 | 8,500.00 | 8,800.00 | 8,800.00 | 96,600 |
| 2022-06-07 | 9,200.00 | 9,275.00 | 8,700.00 | 9,000.00 | 9,000.00 | 221,400 |
| 2022-06-06 | 8,700.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 5,526,600 |
| 2022-06-03 | 8,600.00 | 8,875.00 | 8,600.00 | 8,700.00 | 8,700.00 | 240,900 |
| 2022-06-02 | 8,350.00 | 8,775.00 | 8,350.00 | 8,600.00 | 8,600.00 | 296,700 |
| 2022-05-31 | 8,500.00 | 8,550.00 | 8,025.00 | 8,350.00 | 8,350.00 | 309,400 |
| 2022-05-30 | 8,475.00 | 8,725.00 | 8,200.00 | 8,500.00 | 8,500.00 | 615,400 |
| 2022-05-27 | 8,900.00 | 8,900.00 | 8,200.00 | 8,550.00 | 8,550.00 | 542,800 |
| 2022-05-25 | 8,575.00 | 9,000.00 | 8,575.00 | 8,800.00 | 8,800.00 | 566,500 |
| 2022-05-24 | 8,100.00 | 8,400.00 | 7,700.00 | 8,325.00 | 8,325.00 | 1,413,800 |
| 2022-05-23 | 6,800.00 | 8,050.00 | 6,800.00 | 8,000.00 | 8,000.00 | 1,108,300 |
| 2022-05-20 | 5,850.00 | 6,750.00 | 5,775.00 | 6,725.00 | 6,725.00 | 733,300 |
| 2022-05-19 | 4,800.00 | 6,000.00 | 4,500.00 | 5,775.00 | 5,775.00 | 25,401,200 |
| 2022-05-18 | 4,760.00 | 4,980.00 | 4,760.00 | 4,810.00 | 4,810.00 | 30,000 |
| 2022-05-17 | 4,850.00 | 4,870.00 | 4,700.00 | 4,750.00 | 4,750.00 | 12,500 |
| 2022-05-13 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 11,700 |
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.