NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5,200.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 28,000 |
| 2022-05-11 | 4,710.00 | 5,200.00 | 4,710.00 | 5,175.00 | 5,175.00 | 1,625,200 |
| 2022-05-10 | 4,940.00 | 5,050.00 | 4,940.00 | 5,000.00 | 5,000.00 | 13,100 |
| 2022-05-09 | 5,200.00 | 5,400.00 | 4,930.00 | 5,250.00 | 5,250.00 | 58,900 |
| 2022-04-28 | 4,830.00 | 5,275.00 | 4,800.00 | 5,275.00 | 5,275.00 | 98,600 |
| 2022-04-27 | 4,820.00 | 4,830.00 | 4,800.00 | 4,820.00 | 4,820.00 | 19,800 |
| 2022-04-26 | 4,810.00 | 4,830.00 | 4,710.00 | 4,820.00 | 4,820.00 | 71,300 |
| 2022-04-25 | 4,600.00 | 5,000.00 | 4,600.00 | 4,810.00 | 4,810.00 | 87,300 |
| 2022-04-22 | 4,600.00 | 4,610.00 | 4,500.00 | 4,600.00 | 4,600.00 | 14,200 |
| 2022-04-21 | 4,600.00 | 4,610.00 | 4,600.00 | 4,600.00 | 4,600.00 | 38,700 |
| 2022-04-20 | 4,580.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 5,600 |
| 2022-04-19 | 4,660.00 | 4,660.00 | 4,460.00 | 4,600.00 | 4,600.00 | 118,700 |
| 2022-04-18 | 4,990.00 | 5,000.00 | 4,650.00 | 4,660.00 | 4,660.00 | 2,087,300 |
| 2022-04-14 | 5,125.00 | 5,125.00 | 4,990.00 | 4,990.00 | 4,990.00 | 36,800 |
| 2022-04-13 | 5,025.00 | 5,125.00 | 4,990.00 | 5,125.00 | 5,125.00 | 25,600 |
| 2022-04-12 | 4,980.00 | 5,100.00 | 4,980.00 | 5,100.00 | 5,100.00 | 43,700 |
| 2022-04-11 | 5,100.00 | 5,125.00 | 4,920.00 | 4,990.00 | 4,990.00 | 49,100 |
| 2022-04-08 | 5,175.00 | 5,175.00 | 5,075.00 | 5,175.00 | 5,175.00 | 20,300 |
| 2022-04-07 | 5,000.00 | 5,250.00 | 4,950.00 | 5,175.00 | 5,175.00 | 192,400 |
| 2022-04-06 | 5,050.00 | 5,125.00 | 4,950.00 | 5,000.00 | 5,000.00 | 249,100 |
| 2022-04-05 | 5,000.00 | 5,050.00 | 4,800.00 | 5,050.00 | 5,050.00 | 39,800 |
| 2022-04-04 | 5,275.00 | 5,275.00 | 5,000.00 | 5,000.00 | 5,000.00 | 21,300 |
| 2022-04-01 | 5,650.00 | 5,650.00 | 5,275.00 | 5,275.00 | 5,275.00 | 58,700 |
| 2022-03-31 | 5,025.00 | 5,950.00 | 5,000.00 | 5,650.00 | 5,650.00 | 62,900 |
| 2022-03-30 | 5,000.00 | 5,100.00 | 4,960.00 | 5,000.00 | 5,000.00 | 71,700 |
| 2022-03-29 | 5,100.00 | 5,300.00 | 4,990.00 | 5,125.00 | 5,125.00 | 13,900 |
| 2022-03-28 | 5,175.00 | 5,300.00 | 4,960.00 | 5,100.00 | 5,100.00 | 6,700 |
| 2022-03-25 | 5,725.00 | 5,725.00 | 5,175.00 | 5,175.00 | 5,175.00 | 345,200 |
| 2022-03-24 | 5,650.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | 20,900 |
| 2022-03-23 | 5,575.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 139,600 |
| 2022-03-22 | 5,675.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 4,500 |
| 2022-03-21 | 5,700.00 | 5,700.00 | 5,475.00 | 5,700.00 | 5,700.00 | 19,200 |
| 2022-03-18 | 5,700.00 | 5,700.00 | 5,450.00 | 5,700.00 | 5,700.00 | 6,200 |
| 2022-03-17 | 5,800.00 | 5,900.00 | 5,525.00 | 5,700.00 | 5,700.00 | 11,300 |
| 2022-03-16 | 5,700.00 | 5,750.00 | 5,700.00 | 5,725.00 | 5,725.00 | 6,400 |
| 2022-03-15 | 6,075.00 | 6,075.00 | 5,725.00 | 5,725.00 | 5,725.00 | 16,400 |
| 2022-03-14 | 6,000.00 | 6,200.00 | 5,800.00 | 6,100.00 | 6,100.00 | 8,000 |
| 2022-03-11 | 5,925.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 11,200 |
| 2022-03-10 | 5,675.00 | 5,850.00 | 5,325.00 | 5,825.00 | 5,825.00 | 37,200 |
| 2022-03-09 | 5,525.00 | 5,700.00 | 5,150.00 | 5,675.00 | 5,675.00 | 27,100 |
| 2022-03-08 | 5,700.00 | 5,700.00 | 5,500.00 | 5,525.00 | 5,525.00 | 229,400 |
| 2022-03-07 | 6,425.00 | 6,425.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,378,000 |
| 2022-03-04 | 6,675.00 | 6,700.00 | 6,225.00 | 6,225.00 | 6,225.00 | 152,800 |
| 2022-03-02 | 7,000.00 | 7,000.00 | 6,675.00 | 6,675.00 | 6,675.00 | 37,800 |
| 2022-03-01 | 7,175.00 | 7,200.00 | 6,825.00 | 6,925.00 | 6,925.00 | 63,000 |
| 2022-02-25 | 7,350.00 | 7,350.00 | 7,000.00 | 7,100.00 | 7,100.00 | 204,100 |
| 2022-02-24 | 7,075.00 | 7,500.00 | 6,725.00 | 7,500.00 | 7,500.00 | 327,700 |
| 2022-02-23 | 7,300.00 | 7,300.00 | 6,875.00 | 7,225.00 | 7,225.00 | 204,100 |
| 2022-02-22 | 7,375.00 | 7,550.00 | 7,125.00 | 7,325.00 | 7,325.00 | 19,800 |
| 2022-02-21 | 7,475.00 | 7,500.00 | 7,200.00 | 7,325.00 | 7,325.00 | 79,900 |
| 2022-02-18 | 7,500.00 | 7,600.00 | 7,350.00 | 7,500.00 | 7,500.00 | 31,100 |
| 2022-02-17 | 7,500.00 | 7,500.00 | 7,275.00 | 7,500.00 | 7,500.00 | 35,700 |
| 2022-02-16 | 7,500.00 | 7,700.00 | 7,350.00 | 7,500.00 | 7,500.00 | 10,100 |
| 2022-02-15 | 7,450.00 | 7,500.00 | 7,325.00 | 7,500.00 | 7,500.00 | 14,700 |
| 2022-02-14 | 7,475.00 | 7,600.00 | 7,225.00 | 7,475.00 | 7,475.00 | 76,200 |
| 2022-02-11 | 7,400.00 | 7,500.00 | 7,325.00 | 7,475.00 | 7,475.00 | 33,500 |
| 2022-02-10 | 7,675.00 | 8,050.00 | 7,400.00 | 7,400.00 | 7,400.00 | 112,000 |
| 2022-02-09 | 7,875.00 | 8,100.00 | 7,500.00 | 7,725.00 | 7,725.00 | 139,300 |
| 2022-02-08 | 7,900.00 | 8,225.00 | 7,775.00 | 7,875.00 | 7,875.00 | 20,200 |
| 2022-02-07 | 7,925.00 | 7,925.00 | 7,825.00 | 7,900.00 | 7,900.00 | 18,600 |
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.