NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,860.00 | 1,870.00 | 1,830.00 | 1,870.00 | 1,870.00 | 45,900 |
| 2025-08-12 | 1,835.00 | 1,895.00 | 1,830.00 | 1,860.00 | 1,860.00 | 125,200 |
| 2025-08-11 | 1,895.00 | 1,900.00 | 1,815.00 | 1,900.00 | 1,900.00 | 236,600 |
| 2025-08-08 | 1,900.00 | 1,910.00 | 1,880.00 | 1,900.00 | 1,900.00 | 35,200 |
| 2025-08-07 | 1,900.00 | 1,905.00 | 1,865.00 | 1,900.00 | 1,900.00 | 374,100 |
| 2025-08-06 | 1,905.00 | 1,910.00 | 1,860.00 | 1,905.00 | 1,905.00 | 107,900 |
| 2025-08-05 | 1,905.00 | 1,920.00 | 1,855.00 | 1,905.00 | 1,905.00 | 33,600 |
| 2025-08-04 | 1,870.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,910.00 | 50,900 |
| 2025-08-01 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | 46,500 |
| 2025-07-31 | 1,860.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 67,600 |
| 2025-07-30 | 1,885.00 | 1,940.00 | 1,850.00 | 1,900.00 | 1,900.00 | 67,500 |
| 2025-07-29 | 1,880.00 | 1,885.00 | 1,850.00 | 1,885.00 | 1,885.00 | 37,900 |
| 2025-07-28 | 1,915.00 | 1,920.00 | 1,880.00 | 1,880.00 | 1,880.00 | 66,900 |
| 2025-07-25 | 1,960.00 | 1,960.00 | 1,900.00 | 1,910.00 | 1,910.00 | 55,500 |
| 2025-07-24 | 1,925.00 | 1,970.00 | 1,925.00 | 1,960.00 | 1,960.00 | 77,900 |
| 2025-07-23 | 1,905.00 | 1,980.00 | 1,900.00 | 1,950.00 | 1,950.00 | 264,000 |
| 2025-07-22 | 1,950.00 | 1,990.00 | 1,880.00 | 1,950.00 | 1,950.00 | 96,800 |
| 2025-07-21 | 1,850.00 | 2,030.00 | 1,825.00 | 1,950.00 | 1,950.00 | 143,700 |
| 2025-07-18 | 1,725.00 | 1,835.00 | 1,725.00 | 1,805.00 | 1,805.00 | 255,600 |
| 2025-07-17 | 1,715.00 | 1,740.00 | 1,700.00 | 1,715.00 | 1,715.00 | 71,300 |
| 2025-07-16 | 1,705.00 | 1,755.00 | 1,700.00 | 1,715.00 | 1,715.00 | 73,500 |
| 2025-07-15 | 1,700.00 | 1,710.00 | 1,650.00 | 1,705.00 | 1,705.00 | 96,200 |
| 2025-07-14 | 1,825.00 | 1,825.00 | 1,700.00 | 1,700.00 | 1,700.00 | 251,100 |
| 2025-07-11 | 1,830.00 | 1,850.00 | 1,780.00 | 1,800.00 | 1,800.00 | 184,900 |
| 2025-07-10 | 1,780.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,800.00 | 31,600 |
| 2025-07-09 | 1,770.00 | 1,850.00 | 1,760.00 | 1,760.00 | 1,760.00 | 53,000 |
| 2025-07-08 | 1,740.00 | 1,790.00 | 1,740.00 | 1,755.00 | 1,755.00 | 40,800 |
| 2025-07-07 | 1,740.00 | 1,810.00 | 1,740.00 | 1,755.00 | 1,755.00 | 31,500 |
| 2025-07-04 | 1,700.00 | 1,750.00 | 1,685.00 | 1,740.00 | 1,740.00 | 34,100 |
| 2025-07-03 | 1,700.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 40,500 |
| 2025-07-02 | 1,630.00 | 1,990.00 | 1,630.00 | 1,700.00 | 1,700.00 | 58,700 |
| 2025-07-01 | 1,740.00 | 1,740.00 | 1,630.00 | 1,630.00 | 1,630.00 | 20,000 |
| 2025-06-30 | 1,740.00 | 1,770.00 | 1,735.00 | 1,740.00 | 1,740.00 | 24,400 |
| 2025-06-26 | 1,740.00 | 1,780.00 | 1,735.00 | 1,740.00 | 1,740.00 | 18,400 |
| 2025-06-25 | 1,750.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,740.00 | 29,600 |
| 2025-06-24 | 1,710.00 | 1,770.00 | 1,710.00 | 1,770.00 | 1,770.00 | 46,300 |
| 2025-06-23 | 1,800.00 | 1,800.00 | 1,700.00 | 1,740.00 | 1,740.00 | 93,600 |
| 2025-06-20 | 2,060.00 | 2,060.00 | 1,820.00 | 1,900.00 | 1,900.00 | 239,800 |
| 2025-06-19 | 2,170.00 | 2,170.00 | 2,070.00 | 2,070.00 | 2,070.00 | 50,600 |
| 2025-06-18 | 2,160.00 | 2,170.00 | 2,100.00 | 2,140.00 | 2,140.00 | 150,500 |
| 2025-06-17 | 2,160.00 | 2,170.00 | 2,150.00 | 2,160.00 | 2,160.00 | 191,500 |
| 2025-06-16 | 2,160.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,160.00 | 101,600 |
| 2025-06-13 | 2,160.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,160.00 | 71,100 |
| 2025-06-12 | 2,160.00 | 2,180.00 | 2,110.00 | 2,160.00 | 2,160.00 | 104,600 |
| 2025-06-11 | 2,170.00 | 2,200.00 | 2,160.00 | 2,160.00 | 2,160.00 | 130,500 |
| 2025-06-10 | 2,150.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,160.00 | 257,900 |
| 2025-06-05 | 2,120.00 | 2,180.00 | 2,090.00 | 2,150.00 | 2,150.00 | 166,600 |
| 2025-06-04 | 2,080.00 | 2,130.00 | 2,080.00 | 2,120.00 | 2,120.00 | 189,700 |
| 2025-06-03 | 2,070.00 | 2,090.00 | 2,020.00 | 2,080.00 | 2,080.00 | 227,200 |
| 2025-06-02 | 2,040.00 | 2,060.00 | 2,010.00 | 2,050.00 | 2,050.00 | 539,400 |
| 2025-05-28 | 2,040.00 | 2,060.00 | 2,010.00 | 2,040.00 | 2,040.00 | 303,400 |
| 2025-05-27 | 2,000.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | 306,700 |
| 2025-05-26 | 2,000.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,017,700 |
| 2025-05-23 | 2,020.00 | 2,020.00 | 1,985.00 | 2,000.00 | 2,000.00 | 137,200 |
| 2025-05-22 | 1,940.00 | 2,080.00 | 1,940.00 | 2,060.00 | 2,060.00 | 82,700 |
| 2025-05-21 | 1,915.00 | 1,960.00 | 1,900.00 | 1,940.00 | 1,940.00 | 69,700 |
| 2025-05-20 | 1,905.00 | 1,915.00 | 1,880.00 | 1,910.00 | 1,910.00 | 48,000 |
| 2025-05-19 | 1,880.00 | 1,995.00 | 1,795.00 | 1,850.00 | 1,850.00 | 1,894,300 |
| 2025-05-16 | 1,880.00 | 1,900.00 | 1,830.00 | 1,850.00 | 1,850.00 | 260,300 |
| 2025-05-15 | 2,220.00 | 2,220.00 | 1,820.00 | 1,850.00 | 1,850.00 | 757,800 |
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.