NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,575.00 | 1,880.00 | 1,550.00 | 1,605.00 | 1,605.00 | 252,300 |
| 2026-07-24 | 1,575.00 | 1,575.00 | 1,570.00 | 1,575.00 | 1,575.00 | 15,700 |
| 2026-07-23 | 1,580.00 | 1,580.00 | 1,530.00 | 1,575.00 | 1,575.00 | 2,500 |
| 2026-07-22 | 1,575.00 | 1,575.00 | 1,570.00 | 1,575.00 | 1,575.00 | 2,200 |
| 2026-07-21 | 1,535.00 | 1,585.00 | 1,495.00 | 1,575.00 | 1,575.00 | 11,300 |
| 2026-07-20 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 10,100 |
| 2026-07-17 | 1,500.00 | 1,585.00 | 1,495.00 | 1,585.00 | 1,585.00 | 9,800 |
| 2026-07-16 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0 |
| 2026-07-15 | 1,495.00 | 1,585.00 | 1,495.00 | 1,585.00 | 1,585.00 | 2,900 |
| 2026-07-14 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 900 |
| 2026-07-13 | 1,520.00 | 1,575.00 | 1,520.00 | 1,575.00 | 1,575.00 | 9,200 |
| 2026-07-10 | 1,520.00 | 1,575.00 | 1,515.00 | 1,575.00 | 1,575.00 | 15,500 |
| 2026-07-09 | 1,430.00 | 1,590.00 | 1,430.00 | 1,575.00 | 1,575.00 | 54,400 |
| 2026-07-08 | 1,585.00 | 1,590.00 | 1,575.00 | 1,590.00 | 1,590.00 | 224,800 |
| 2026-07-07 | 1,580.00 | 1,585.00 | 1,515.00 | 1,585.00 | 1,585.00 | 17,500 |
| 2026-07-06 | 1,595.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,590.00 | 7,300 |
| 2026-07-03 | 1,575.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,595.00 | 3,000 |
| 2026-07-02 | 1,610.00 | 1,670.00 | 1,605.00 | 1,670.00 | 1,670.00 | 1,700 |
| 2026-07-01 | 1,515.00 | 1,610.00 | 1,515.00 | 1,610.00 | 1,610.00 | 800 |
| 2026-06-30 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2026-06-29 | 1,460.00 | 1,680.00 | 1,460.00 | 1,680.00 | 1,680.00 | 50,700 |
| 2026-06-26 | 1,650.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | 6,600 |
| 2026-06-25 | 1,570.00 | 1,670.00 | 1,540.00 | 1,670.00 | 1,670.00 | 6,600 |
| 2026-06-24 | 1,600.00 | 1,670.00 | 1,540.00 | 1,670.00 | 1,670.00 | 57,200 |
| 2026-06-23 | 1,515.00 | 1,600.00 | 1,515.00 | 1,600.00 | 1,600.00 | 2,700 |
| 2026-06-22 | 1,595.00 | 1,670.00 | 1,565.00 | 1,655.00 | 1,655.00 | 95,200 |
| 2026-06-19 | 1,670.00 | 1,670.00 | 1,595.00 | 1,665.00 | 1,665.00 | 15,600 |
| 2026-06-18 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2026-06-17 | 1,685.00 | 1,685.00 | 1,605.00 | 1,670.00 | 1,670.00 | 71,500 |
| 2026-06-16 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0 |
| 2026-06-15 | 1,640.00 | 1,685.00 | 1,640.00 | 1,685.00 | 1,685.00 | 328,300 |
| 2026-06-12 | 1,585.00 | 1,685.00 | 1,585.00 | 1,685.00 | 1,685.00 | 14,000 |
| 2026-06-11 | 1,600.00 | 1,700.00 | 1,530.00 | 1,685.00 | 1,685.00 | 16,400 |
| 2026-06-10 | 1,645.00 | 1,645.00 | 1,490.00 | 1,490.00 | 1,490.00 | 6,700 |
| 2026-06-09 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2026-06-08 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 800 |
| 2026-06-05 | 1,545.00 | 1,695.00 | 1,545.00 | 1,695.00 | 1,695.00 | 20,900 |
| 2026-06-04 | 1,550.00 | 1,695.00 | 1,545.00 | 1,695.00 | 1,695.00 | 26,900 |
| 2026-06-03 | 1,700.00 | 1,700.00 | 1,630.00 | 1,695.00 | 1,695.00 | 7,800 |
| 2026-06-02 | 1,700.00 | 1,720.00 | 1,690.00 | 1,715.00 | 1,715.00 | 8,600 |
| 2026-06-01 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0 |
| 2026-05-29 | 1,610.00 | 1,710.00 | 1,555.00 | 1,705.00 | 1,705.00 | 38,700 |
| 2026-05-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-05-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-05-26 | 1,640.00 | 1,700.00 | 1,580.00 | 1,700.00 | 1,700.00 | 39,600 |
| 2026-05-25 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 11,500 |
| 2026-05-22 | 1,715.00 | 1,715.00 | 1,550.00 | 1,700.00 | 1,700.00 | 91,700 |
| 2026-05-21 | 1,765.00 | 1,765.00 | 1,600.00 | 1,700.00 | 1,700.00 | 133,200 |
| 2026-05-20 | 1,740.00 | 1,765.00 | 1,740.00 | 1,765.00 | 1,765.00 | 83,200 |
| 2026-05-19 | 1,750.00 | 1,750.00 | 1,700.00 | 1,740.00 | 1,740.00 | 16,700 |
| 2026-05-18 | 1,745.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 37,600 |
| 2026-05-15 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2026-05-14 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2026-05-13 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 2,700 |
| 2026-05-12 | 1,745.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,750.00 | 600 |
| 2026-05-11 | 1,725.00 | 1,750.00 | 1,715.00 | 1,745.00 | 1,745.00 | 32,700 |
| 2026-05-08 | 1,735.00 | 1,735.00 | 1,640.00 | 1,725.00 | 1,725.00 | 76,400 |
| 2026-05-07 | 1,725.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,725.00 | 41,500 |
| 2026-05-06 | 1,740.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,745.00 | 11,800 |
| 2026-05-05 | 1,725.00 | 1,750.00 | 1,725.00 | 1,745.00 | 1,745.00 | 22,600 |
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.