NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,780.00 | 1,780.00 | 1,660.00 | 1,710.00 | 1,710.00 | 127,700 |
| 2025-11-04 | 1,800.00 | 1,800.00 | 1,750.00 | 1,775.00 | 1,775.00 | 175,700 |
| 2025-11-03 | 1,800.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,800.00 | 504,000 |
| 2025-10-31 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 24,800 |
| 2025-10-30 | 1,800.00 | 1,815.00 | 1,800.00 | 1,800.00 | 1,800.00 | 98,200 |
| 2025-10-29 | 1,760.00 | 1,890.00 | 1,760.00 | 1,800.00 | 1,800.00 | 295,700 |
| 2025-10-28 | 1,735.00 | 1,770.00 | 1,730.00 | 1,740.00 | 1,740.00 | 15,800 |
| 2025-10-27 | 1,805.00 | 1,950.00 | 1,715.00 | 1,730.00 | 1,730.00 | 201,500 |
| 2025-10-24 | 1,600.00 | 1,750.00 | 1,600.00 | 1,750.00 | 1,750.00 | 66,800 |
| 2025-10-23 | 1,600.00 | 1,710.00 | 1,600.00 | 1,600.00 | 1,600.00 | 193,200 |
| 2025-10-22 | 1,600.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | 181,400 |
| 2025-10-21 | 1,665.00 | 1,665.00 | 1,600.00 | 1,600.00 | 1,600.00 | 98,500 |
| 2025-10-20 | 1,615.00 | 1,680.00 | 1,600.00 | 1,600.00 | 1,600.00 | 155,400 |
| 2025-10-17 | 1,700.00 | 1,700.00 | 1,580.00 | 1,650.00 | 1,650.00 | 209,400 |
| 2025-10-16 | 1,715.00 | 1,735.00 | 1,675.00 | 1,675.00 | 1,675.00 | 183,100 |
| 2025-10-15 | 1,705.00 | 1,715.00 | 1,615.00 | 1,715.00 | 1,715.00 | 242,700 |
| 2025-10-14 | 1,720.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,715.00 | 536,100 |
| 2025-10-13 | 1,715.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,715.00 | 173,400 |
| 2025-10-10 | 1,700.00 | 1,750.00 | 1,700.00 | 1,705.00 | 1,705.00 | 229,900 |
| 2025-10-09 | 1,735.00 | 1,745.00 | 1,695.00 | 1,700.00 | 1,700.00 | 89,100 |
| 2025-10-08 | 1,720.00 | 1,770.00 | 1,630.00 | 1,705.00 | 1,705.00 | 57,900 |
| 2025-10-07 | 1,715.00 | 1,735.00 | 1,715.00 | 1,715.00 | 1,715.00 | 39,800 |
| 2025-10-06 | 1,695.00 | 1,720.00 | 1,650.00 | 1,675.00 | 1,675.00 | 125,200 |
| 2025-10-03 | 1,750.00 | 1,750.00 | 1,600.00 | 1,640.00 | 1,640.00 | 224,200 |
| 2025-10-02 | 1,705.00 | 1,940.00 | 1,675.00 | 1,735.00 | 1,735.00 | 614,900 |
| 2025-10-01 | 1,690.00 | 1,710.00 | 1,650.00 | 1,665.00 | 1,665.00 | 13,000 |
| 2025-09-30 | 1,695.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | 11,900 |
| 2025-09-29 | 1,700.00 | 1,720.00 | 1,670.00 | 1,685.00 | 1,685.00 | 50,700 |
| 2025-09-26 | 1,770.00 | 1,800.00 | 1,690.00 | 1,700.00 | 1,700.00 | 10,300 |
| 2025-09-25 | 1,695.00 | 1,800.00 | 1,685.00 | 1,695.00 | 1,695.00 | 16,100 |
| 2025-09-24 | 1,715.00 | 1,715.00 | 1,630.00 | 1,685.00 | 1,685.00 | 67,900 |
| 2025-09-23 | 1,610.00 | 1,740.00 | 1,580.00 | 1,685.00 | 1,685.00 | 153,200 |
| 2025-09-22 | 1,790.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | 126,800 |
| 2025-09-19 | 1,750.00 | 1,820.00 | 1,740.00 | 1,785.00 | 1,785.00 | 301,400 |
| 2025-09-18 | 1,750.00 | 1,790.00 | 1,725.00 | 1,750.00 | 1,750.00 | 50,000 |
| 2025-09-17 | 1,820.00 | 1,820.00 | 1,740.00 | 1,750.00 | 1,750.00 | 36,300 |
| 2025-09-16 | 1,815.00 | 1,820.00 | 1,700.00 | 1,750.00 | 1,750.00 | 59,500 |
| 2025-09-15 | 1,870.00 | 2,200.00 | 1,785.00 | 1,815.00 | 1,815.00 | 275,700 |
| 2025-09-12 | 1,975.00 | 2,000.00 | 1,815.00 | 1,815.00 | 1,815.00 | 106,200 |
| 2025-09-11 | 1,750.00 | 2,180.00 | 1,750.00 | 1,965.00 | 1,965.00 | 878,800 |
| 2025-09-10 | 1,745.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,750.00 | 22,100 |
| 2025-09-09 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,750.00 | 37,100 |
| 2025-09-08 | 1,745.00 | 1,760.00 | 1,655.00 | 1,750.00 | 1,750.00 | 48,400 |
| 2025-09-05 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2025-09-04 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,750.00 | 37,300 |
| 2025-09-03 | 1,760.00 | 1,770.00 | 1,745.00 | 1,745.00 | 1,745.00 | 33,000 |
| 2025-09-02 | 1,785.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,760.00 | 20,900 |
| 2025-09-01 | 1,790.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,790.00 | 532,400 |
| 2025-08-29 | 1,810.00 | 1,855.00 | 1,770.00 | 1,850.00 | 1,850.00 | 44,400 |
| 2025-08-28 | 1,785.00 | 1,850.00 | 1,735.00 | 1,850.00 | 1,850.00 | 105,600 |
| 2025-08-27 | 1,850.00 | 1,850.00 | 1,760.00 | 1,785.00 | 1,785.00 | 127,800 |
| 2025-08-26 | 1,860.00 | 1,860.00 | 1,570.00 | 1,850.00 | 1,850.00 | 150,200 |
| 2025-08-25 | 1,900.00 | 1,910.00 | 1,815.00 | 1,815.00 | 1,815.00 | 402,300 |
| 2025-08-22 | 1,810.00 | 1,895.00 | 1,810.00 | 1,895.00 | 1,895.00 | 54,100 |
| 2025-08-21 | 1,855.00 | 1,880.00 | 1,810.00 | 1,810.00 | 1,810.00 | 87,700 |
| 2025-08-20 | 1,890.00 | 1,900.00 | 1,845.00 | 1,845.00 | 1,845.00 | 134,900 |
| 2025-08-19 | 1,890.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | 176,200 |
| 2025-08-18 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2025-08-15 | 1,865.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | 140,700 |
| 2025-08-14 | 1,860.00 | 1,870.00 | 1,810.00 | 1,870.00 | 1,870.00 | 63,300 |
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.