NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,310.00 | 1,335.00 | 1,200.00 | 1,205.00 | 1,205.00 | 114,700 |
| 2026-01-27 | 1,310.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 6,400 |
| 2026-01-26 | 1,325.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,325.00 | 19,000 |
| 2026-01-23 | 1,320.00 | 1,335.00 | 1,305.00 | 1,305.00 | 1,305.00 | 33,100 |
| 2026-01-22 | 1,400.00 | 1,400.00 | 1,300.00 | 1,315.00 | 1,315.00 | 323,200 |
| 2026-01-21 | 1,400.00 | 1,415.00 | 1,375.00 | 1,400.00 | 1,400.00 | 62,000 |
| 2026-01-20 | 1,425.00 | 1,425.00 | 1,400.00 | 1,410.00 | 1,410.00 | 40,700 |
| 2026-01-19 | 1,490.00 | 1,490.00 | 1,365.00 | 1,425.00 | 1,425.00 | 171,100 |
| 2026-01-16 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2026-01-15 | 1,525.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,495.00 | 163,300 |
| 2026-01-14 | 1,535.00 | 1,535.00 | 1,515.00 | 1,525.00 | 1,525.00 | 21,800 |
| 2026-01-13 | 1,550.00 | 1,580.00 | 1,505.00 | 1,535.00 | 1,535.00 | 105,000 |
| 2026-01-12 | 1,565.00 | 1,565.00 | 1,500.00 | 1,530.00 | 1,530.00 | 112,000 |
| 2026-01-09 | 1,575.00 | 1,640.00 | 1,520.00 | 1,565.00 | 1,565.00 | 112,000 |
| 2026-01-08 | 1,575.00 | 1,635.00 | 1,550.00 | 1,575.00 | 1,575.00 | 217,600 |
| 2026-01-07 | 1,690.00 | 1,700.00 | 1,515.00 | 1,575.00 | 1,575.00 | 659,400 |
| 2026-01-06 | 1,795.00 | 1,800.00 | 1,685.00 | 1,690.00 | 1,690.00 | 196,800 |
| 2026-01-05 | 1,800.00 | 1,800.00 | 1,720.00 | 1,735.00 | 1,735.00 | 109,300 |
| 2026-01-02 | 1,705.00 | 1,790.00 | 1,705.00 | 1,790.00 | 1,790.00 | 34,400 |
| 2026-01-01 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2025-12-31 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2025-12-30 | 1,705.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 27,800 |
| 2025-12-29 | 1,665.00 | 1,700.00 | 1,655.00 | 1,690.00 | 1,690.00 | 18,100 |
| 2025-12-26 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2025-12-25 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2025-12-24 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 174,700 |
| 2025-12-23 | 1,745.00 | 1,795.00 | 1,680.00 | 1,700.00 | 1,700.00 | 153,100 |
| 2025-12-22 | 1,740.00 | 1,785.00 | 1,700.00 | 1,700.00 | 1,700.00 | 95,300 |
| 2025-12-19 | 1,710.00 | 1,755.00 | 1,685.00 | 1,710.00 | 1,710.00 | 233,700 |
| 2025-12-18 | 1,760.00 | 1,760.00 | 1,680.00 | 1,755.00 | 1,755.00 | 43,000 |
| 2025-12-17 | 1,790.00 | 1,860.00 | 1,750.00 | 1,755.00 | 1,755.00 | 19,000 |
| 2025-12-16 | 1,800.00 | 1,800.00 | 1,720.00 | 1,790.00 | 1,790.00 | 50,800 |
| 2025-12-15 | 1,800.00 | 1,825.00 | 1,715.00 | 1,770.00 | 1,770.00 | 102,500 |
| 2025-12-12 | 1,685.00 | 1,845.00 | 1,685.00 | 1,825.00 | 1,825.00 | 177,300 |
| 2025-12-11 | 1,660.00 | 1,715.00 | 1,660.00 | 1,685.00 | 1,685.00 | 25,800 |
| 2025-12-10 | 1,650.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | 79,500 |
| 2025-12-09 | 1,640.00 | 1,670.00 | 1,620.00 | 1,650.00 | 1,650.00 | 70,700 |
| 2025-12-08 | 1,625.00 | 1,650.00 | 1,625.00 | 1,635.00 | 1,635.00 | 13,200 |
| 2025-12-05 | 1,700.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,620.00 | 221,100 |
| 2025-12-04 | 1,685.00 | 1,720.00 | 1,660.00 | 1,700.00 | 1,700.00 | 46,600 |
| 2025-12-03 | 1,655.00 | 1,740.00 | 1,655.00 | 1,680.00 | 1,680.00 | 200,800 |
| 2025-12-02 | 1,625.00 | 1,700.00 | 1,620.00 | 1,650.00 | 1,650.00 | 73,200 |
| 2025-12-01 | 1,700.00 | 1,700.00 | 1,605.00 | 1,605.00 | 1,605.00 | 363,400 |
| 2025-11-28 | 1,635.00 | 1,710.00 | 1,635.00 | 1,675.00 | 1,675.00 | 119,600 |
| 2025-11-27 | 1,670.00 | 1,675.00 | 1,650.00 | 1,655.00 | 1,655.00 | 90,200 |
| 2025-11-26 | 1,680.00 | 1,695.00 | 1,645.00 | 1,650.00 | 1,650.00 | 296,300 |
| 2025-11-25 | 1,675.00 | 1,820.00 | 1,625.00 | 1,680.00 | 1,680.00 | 461,700 |
| 2025-11-24 | 1,625.00 | 1,700.00 | 1,625.00 | 1,670.00 | 1,670.00 | 644,200 |
| 2025-11-21 | 1,675.00 | 1,685.00 | 1,615.00 | 1,675.00 | 1,675.00 | 689,900 |
| 2025-11-20 | 1,750.00 | 1,750.00 | 1,650.00 | 1,675.00 | 1,675.00 | 357,800 |
| 2025-11-19 | 1,750.00 | 1,815.00 | 1,720.00 | 1,720.00 | 1,720.00 | 359,100 |
| 2025-11-18 | 1,790.00 | 1,790.00 | 1,740.00 | 1,740.00 | 1,740.00 | 102,400 |
| 2025-11-17 | 1,730.00 | 1,790.00 | 1,730.00 | 1,745.00 | 1,745.00 | 112,800 |
| 2025-11-14 | 1,795.00 | 1,835.00 | 1,725.00 | 1,725.00 | 1,725.00 | 805,100 |
| 2025-11-13 | 1,850.00 | 1,850.00 | 1,740.00 | 1,745.00 | 1,745.00 | 122,900 |
| 2025-11-12 | 1,800.00 | 1,800.00 | 1,750.00 | 1,755.00 | 1,755.00 | 95,900 |
| 2025-11-11 | 1,810.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,790.00 | 452,300 |
| 2025-11-10 | 1,775.00 | 1,815.00 | 1,760.00 | 1,800.00 | 1,800.00 | 127,200 |
| 2025-11-07 | 1,725.00 | 1,780.00 | 1,725.00 | 1,755.00 | 1,755.00 | 29,400 |
| 2025-11-06 | 1,710.00 | 1,920.00 | 1,700.00 | 1,725.00 | 1,725.00 | 81,100 |
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.