NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 7,875.00 | 8,100.00 | 7,875.00 | 7,900.00 | 7,900.00 | 32,700 |
| 2022-02-03 | 8,150.00 | 8,150.00 | 7,800.00 | 7,825.00 | 7,825.00 | 16,300 |
| 2022-02-02 | 7,900.00 | 8,400.00 | 7,850.00 | 7,950.00 | 7,950.00 | 35,500 |
| 2022-01-31 | 8,100.00 | 8,500.00 | 7,875.00 | 7,900.00 | 7,900.00 | 51,600 |
| 2022-01-28 | 8,275.00 | 8,700.00 | 8,025.00 | 8,100.00 | 8,100.00 | 35,800 |
| 2022-01-27 | 7,475.00 | 8,750.00 | 7,475.00 | 8,175.00 | 8,175.00 | 323,000 |
| 2022-01-26 | 7,050.00 | 7,500.00 | 6,900.00 | 7,300.00 | 7,300.00 | 258,000 |
| 2022-01-25 | 7,250.00 | 7,250.00 | 7,050.00 | 7,050.00 | 7,050.00 | 30,500 |
| 2022-01-24 | 7,250.00 | 7,250.00 | 7,100.00 | 7,250.00 | 7,250.00 | 81,200 |
| 2022-01-21 | 7,575.00 | 7,575.00 | 7,000.00 | 7,250.00 | 7,250.00 | 202,900 |
| 2022-01-20 | 7,250.00 | 7,250.00 | 7,100.00 | 7,250.00 | 7,250.00 | 44,700 |
| 2022-01-19 | 7,175.00 | 7,250.00 | 6,925.00 | 7,250.00 | 7,250.00 | 90,100 |
| 2022-01-18 | 7,375.00 | 7,375.00 | 7,025.00 | 7,225.00 | 7,225.00 | 106,800 |
| 2022-01-17 | 7,550.00 | 7,550.00 | 6,950.00 | 7,375.00 | 7,375.00 | 221,400 |
| 2022-01-14 | 7,925.00 | 7,925.00 | 7,450.00 | 7,450.00 | 7,450.00 | 91,700 |
| 2022-01-13 | 8,050.00 | 8,200.00 | 7,800.00 | 7,925.00 | 7,925.00 | 247,100 |
| 2022-01-12 | 8,275.00 | 8,325.00 | 8,100.00 | 8,200.00 | 8,200.00 | 53,800 |
| 2022-01-11 | 8,325.00 | 8,325.00 | 8,175.00 | 8,325.00 | 8,325.00 | 73,600 |
| 2022-01-10 | 8,600.00 | 8,600.00 | 8,250.00 | 8,325.00 | 8,325.00 | 100,300 |
| 2022-01-07 | 8,625.00 | 8,625.00 | 8,475.00 | 8,600.00 | 8,600.00 | 54,400 |
| 2022-01-06 | 8,850.00 | 8,850.00 | 8,625.00 | 8,625.00 | 8,625.00 | 40,100 |
| 2022-01-05 | 8,975.00 | 8,975.00 | 8,850.00 | 8,850.00 | 8,850.00 | 18,500 |
| 2022-01-04 | 9,000.00 | 9,200.00 | 8,850.00 | 8,975.00 | 8,975.00 | 19,200 |
| 2022-01-03 | 8,950.00 | 9,025.00 | 8,800.00 | 8,975.00 | 8,975.00 | 53,100 |
| 2021-12-30 | 8,950.00 | 8,950.00 | 8,850.00 | 8,950.00 | 8,950.00 | 86,300 |
| 2021-12-29 | 8,950.00 | 8,975.00 | 8,650.00 | 8,950.00 | 8,950.00 | 118,200 |
| 2021-12-28 | 9,125.00 | 9,125.00 | 8,950.00 | 8,950.00 | 8,950.00 | 75,300 |
| 2021-12-27 | 9,275.00 | 9,325.00 | 9,050.00 | 9,275.00 | 9,275.00 | 74,800 |
| 2021-12-24 | 9,275.00 | 9,375.00 | 9,125.00 | 9,275.00 | 9,275.00 | 22,700 |
| 2021-12-23 | 9,500.00 | 9,500.00 | 9,275.00 | 9,275.00 | 9,275.00 | 15,700 |
| 2021-12-22 | 9,500.00 | 9,500.00 | 9,325.00 | 9,350.00 | 9,350.00 | 40,100 |
| 2021-12-21 | 9,500.00 | 9,500.00 | 9,275.00 | 9,500.00 | 9,500.00 | 57,500 |
| 2021-12-20 | 9,425.00 | 9,500.00 | 9,325.00 | 9,500.00 | 9,500.00 | 98,400 |
| 2021-12-17 | 9,425.00 | 9,450.00 | 9,375.00 | 9,425.00 | 9,425.00 | 85,200 |
| 2021-12-16 | 9,425.00 | 9,425.00 | 9,325.00 | 9,400.00 | 9,400.00 | 59,700 |
| 2021-12-15 | 9,450.00 | 9,450.00 | 9,250.00 | 9,425.00 | 9,425.00 | 61,900 |
| 2021-12-14 | 9,400.00 | 9,425.00 | 9,375.00 | 9,425.00 | 9,425.00 | 39,300 |
| 2021-12-13 | 9,525.00 | 9,550.00 | 9,400.00 | 9,425.00 | 9,425.00 | 161,700 |
| 2021-12-10 | 9,425.00 | 9,750.00 | 9,400.00 | 9,525.00 | 9,525.00 | 81,000 |
| 2021-12-09 | 9,175.00 | 9,625.00 | 9,175.00 | 9,400.00 | 9,400.00 | 452,100 |
| 2021-12-08 | 9,200.00 | 9,850.00 | 9,025.00 | 9,350.00 | 9,350.00 | 110,600 |
| 2021-12-07 | 9,350.00 | 9,350.00 | 8,700.00 | 9,200.00 | 9,200.00 | 183,800 |
| 2021-12-06 | 9,250.00 | 9,300.00 | 9,050.00 | 9,300.00 | 9,300.00 | 8,007,600 |
| 2021-12-03 | 9,475.00 | 9,475.00 | 9,250.00 | 9,275.00 | 9,275.00 | 47,100 |
| 2021-12-02 | 9,300.00 | 9,500.00 | 9,300.00 | 9,475.00 | 9,475.00 | 36,900 |
| 2021-12-01 | 9,500.00 | 9,500.00 | 9,175.00 | 9,300.00 | 9,300.00 | 137,100 |
| 2021-11-30 | 9,500.00 | 9,500.00 | 9,350.00 | 9,475.00 | 9,475.00 | 76,600 |
| 2021-11-29 | 9,550.00 | 9,575.00 | 9,475.00 | 9,500.00 | 9,500.00 | 135,300 |
| 2021-11-26 | 9,700.00 | 9,700.00 | 9,450.00 | 9,550.00 | 9,550.00 | 81,100 |
| 2021-11-25 | 9,800.00 | 9,800.00 | 9,650.00 | 9,675.00 | 9,675.00 | 12,500 |
| 2021-11-24 | 9,700.00 | 9,725.00 | 9,550.00 | 9,725.00 | 9,725.00 | 85,000 |
| 2021-11-23 | 9,850.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | 155,600 |
| 2021-11-22 | 9,800.00 | 9,875.00 | 9,700.00 | 9,850.00 | 9,850.00 | 119,800 |
| 2021-11-19 | 9,800.00 | 9,850.00 | 9,700.00 | 9,800.00 | 9,800.00 | 73,100 |
| 2021-11-18 | 9,650.00 | 9,850.00 | 9,600.00 | 9,800.00 | 9,800.00 | 111,700 |
| 2021-11-17 | 9,700.00 | 9,725.00 | 9,300.00 | 9,650.00 | 9,650.00 | 54,400 |
| 2021-11-16 | 9,675.00 | 9,900.00 | 9,675.00 | 9,700.00 | 9,700.00 | 101,000 |
| 2021-11-15 | 9,675.00 | 9,675.00 | 9,425.00 | 9,675.00 | 9,675.00 | 263,900 |
| 2021-11-12 | 9,600.00 | 9,675.00 | 9,325.00 | 9,600.00 | 9,600.00 | 113,000 |
| 2021-11-11 | 9,400.00 | 9,550.00 | 9,200.00 | 9,500.00 | 9,500.00 | 78,400 |
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.