NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-04-30 | 1,800.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,800.00 | 21,300 |
| 2026-04-29 | 1,795.00 | 1,805.00 | 1,795.00 | 1,795.00 | 1,795.00 | 2,400 |
| 2026-04-28 | 1,795.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,795.00 | 35,000 |
| 2026-04-27 | 1,795.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | 2,700 |
| 2026-04-24 | 1,800.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,795.00 | 27,700 |
| 2026-04-23 | 1,820.00 | 1,825.00 | 1,775.00 | 1,800.00 | 1,800.00 | 4,700 |
| 2026-04-22 | 1,750.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 15,000 |
| 2026-04-21 | 1,800.00 | 1,815.00 | 1,775.00 | 1,800.00 | 1,800.00 | 21,800 |
| 2026-04-20 | 1,875.00 | 1,875.00 | 1,775.00 | 1,800.00 | 1,800.00 | 68,600 |
| 2026-04-17 | 1,855.00 | 1,865.00 | 1,800.00 | 1,860.00 | 1,860.00 | 15,600 |
| 2026-04-16 | 1,845.00 | 1,875.00 | 1,775.00 | 1,855.00 | 1,855.00 | 18,200 |
| 2026-04-15 | 1,780.00 | 1,860.00 | 1,780.00 | 1,845.00 | 1,845.00 | 133,900 |
| 2026-04-14 | 1,815.00 | 1,825.00 | 1,765.00 | 1,825.00 | 1,825.00 | 38,900 |
| 2026-04-13 | 1,810.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | 840,000 |
| 2026-04-10 | 1,815.00 | 1,815.00 | 1,800.00 | 1,810.00 | 1,810.00 | 24,300 |
| 2026-04-09 | 1,805.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | 22,100 |
| 2026-04-08 | 1,840.00 | 1,840.00 | 1,775.00 | 1,800.00 | 1,800.00 | 29,500 |
| 2026-04-07 | 1,850.00 | 1,850.00 | 1,775.00 | 1,830.00 | 1,830.00 | 23,400 |
| 2026-04-06 | 1,845.00 | 1,845.00 | 1,835.00 | 1,840.00 | 1,840.00 | 19,800 |
| 2026-04-02 | 1,835.00 | 1,850.00 | 1,825.00 | 1,835.00 | 1,835.00 | 39,900 |
| 2026-04-01 | 1,825.00 | 1,835.00 | 1,820.00 | 1,830.00 | 1,830.00 | 7,200 |
| 2026-03-31 | 1,800.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,825.00 | 28,100 |
| 2026-03-30 | 1,825.00 | 1,850.00 | 1,775.00 | 1,825.00 | 1,825.00 | 9,400 |
| 2026-03-27 | 1,810.00 | 1,835.00 | 1,810.00 | 1,825.00 | 1,825.00 | 66,600 |
| 2026-03-26 | 1,790.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,800.00 | 6,900 |
| 2026-03-25 | 1,700.00 | 1,775.00 | 1,700.00 | 1,775.00 | 1,775.00 | 41,000 |
| 2026-03-17 | 1,790.00 | 1,795.00 | 1,700.00 | 1,700.00 | 1,700.00 | 10,300 |
| 2026-03-16 | 1,760.00 | 1,800.00 | 1,760.00 | 1,790.00 | 1,790.00 | 33,900 |
| 2026-03-13 | 1,760.00 | 1,760.00 | 1,690.00 | 1,760.00 | 1,760.00 | 48,000 |
| 2026-03-12 | 1,680.00 | 1,790.00 | 1,510.00 | 1,720.00 | 1,720.00 | 285,900 |
| 2026-03-11 | 1,640.00 | 1,755.00 | 1,485.00 | 1,680.00 | 1,680.00 | 31,900 |
| 2026-03-10 | 1,615.00 | 1,780.00 | 1,615.00 | 1,640.00 | 1,640.00 | 23,400 |
| 2026-03-09 | 1,710.00 | 1,800.00 | 1,530.00 | 1,640.00 | 1,640.00 | 142,200 |
| 2026-03-06 | 1,850.00 | 1,860.00 | 1,795.00 | 1,800.00 | 1,800.00 | 150,900 |
| 2026-03-05 | 1,860.00 | 1,945.00 | 1,860.00 | 1,875.00 | 1,875.00 | 34,100 |
| 2026-03-04 | 1,975.00 | 1,985.00 | 1,865.00 | 1,865.00 | 1,865.00 | 33,000 |
| 2026-03-03 | 1,890.00 | 2,100.00 | 1,885.00 | 1,965.00 | 1,965.00 | 67,000 |
| 2026-03-02 | 1,895.00 | 1,895.00 | 1,850.00 | 1,890.00 | 1,890.00 | 35,700 |
| 2026-02-27 | 1,845.00 | 1,900.00 | 1,840.00 | 1,895.00 | 1,895.00 | 33,900 |
| 2026-02-26 | 1,865.00 | 1,880.00 | 1,840.00 | 1,840.00 | 1,840.00 | 41,800 |
| 2026-02-25 | 1,870.00 | 1,985.00 | 1,840.00 | 1,865.00 | 1,865.00 | 91,000 |
| 2026-02-24 | 1,900.00 | 2,150.00 | 1,840.00 | 1,840.00 | 1,840.00 | 564,500 |
| 2026-02-23 | 1,840.00 | 2,300.00 | 1,825.00 | 1,900.00 | 1,900.00 | 712,900 |
| 2026-02-20 | 1,845.00 | 1,845.00 | 1,835.00 | 1,845.00 | 1,845.00 | 69,500 |
| 2026-02-19 | 1,760.00 | 1,850.00 | 1,760.00 | 1,845.00 | 1,845.00 | 110,200 |
| 2026-02-18 | 1,700.00 | 1,900.00 | 1,700.00 | 1,840.00 | 1,840.00 | 259,500 |
| 2026-02-13 | 1,670.00 | 1,735.00 | 1,640.00 | 1,725.00 | 1,725.00 | 86,500 |
| 2026-02-12 | 1,550.00 | 1,675.00 | 1,540.00 | 1,675.00 | 1,675.00 | 175,600 |
| 2026-02-11 | 1,530.00 | 1,545.00 | 1,530.00 | 1,545.00 | 1,545.00 | 194,200 |
| 2026-02-10 | 1,455.00 | 1,550.00 | 1,450.00 | 1,510.00 | 1,510.00 | 116,300 |
| 2026-02-09 | 1,425.00 | 1,550.00 | 1,425.00 | 1,455.00 | 1,455.00 | 106,100 |
| 2026-02-06 | 1,350.00 | 1,675.00 | 1,350.00 | 1,390.00 | 1,390.00 | 616,100 |
| 2026-02-05 | 1,360.00 | 1,370.00 | 1,320.00 | 1,340.00 | 1,340.00 | 55,600 |
| 2026-02-04 | 1,320.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 27,900 |
| 2026-02-03 | 1,250.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,320.00 | 73,800 |
| 2026-02-02 | 1,315.00 | 1,325.00 | 1,200.00 | 1,275.00 | 1,275.00 | 27,300 |
| 2026-01-30 | 1,260.00 | 1,335.00 | 1,245.00 | 1,315.00 | 1,315.00 | 39,600 |
| 2026-01-29 | 1,205.00 | 1,250.00 | 1,025.00 | 1,230.00 | 1,230.00 | 155,900 |
| 2026-01-28 | 1,310.00 | 1,335.00 | 1,200.00 | 1,205.00 | 1,205.00 | 114,700 |
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.