NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,860.00 | 2,300.00 | 1,860.00 | 2,020.00 | 2,020.00 | 504,400 |
| 2025-05-09 | 1,760.00 | 1,850.00 | 1,750.00 | 1,840.00 | 1,840.00 | 249,100 |
| 2025-05-08 | 1,700.00 | 1,825.00 | 1,700.00 | 1,760.00 | 1,760.00 | 241,900 |
| 2025-05-07 | 1,680.00 | 1,870.00 | 1,670.00 | 1,740.00 | 1,740.00 | 137,900 |
| 2025-05-06 | 1,650.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | 143,700 |
| 2025-05-05 | 1,625.00 | 1,665.00 | 1,605.00 | 1,655.00 | 1,655.00 | 91,200 |
| 2025-05-02 | 1,550.00 | 1,630.00 | 1,550.00 | 1,625.00 | 1,625.00 | 109,200 |
| 2025-04-30 | 1,650.00 | 1,650.00 | 1,530.00 | 1,565.00 | 1,565.00 | 179,900 |
| 2025-04-29 | 1,575.00 | 1,615.00 | 1,570.00 | 1,615.00 | 1,615.00 | 72,800 |
| 2025-04-28 | 1,570.00 | 1,600.00 | 1,500.00 | 1,575.00 | 1,575.00 | 465,000 |
| 2025-04-25 | 1,545.00 | 1,595.00 | 1,450.00 | 1,565.00 | 1,565.00 | 999,000 |
| 2025-04-24 | 1,640.00 | 1,640.00 | 1,520.00 | 1,545.00 | 1,545.00 | 194,200 |
| 2025-04-23 | 1,605.00 | 1,650.00 | 1,605.00 | 1,635.00 | 1,635.00 | 265,400 |
| 2025-04-22 | 1,575.00 | 1,620.00 | 1,570.00 | 1,595.00 | 1,595.00 | 134,600 |
| 2025-04-21 | 1,535.00 | 1,610.00 | 1,535.00 | 1,570.00 | 1,570.00 | 123,800 |
| 2025-04-17 | 1,510.00 | 1,540.00 | 1,505.00 | 1,535.00 | 1,535.00 | 550,600 |
| 2025-04-16 | 1,435.00 | 1,500.00 | 1,435.00 | 1,495.00 | 1,495.00 | 156,300 |
| 2025-04-15 | 1,400.00 | 1,520.00 | 1,400.00 | 1,435.00 | 1,435.00 | 154,100 |
| 2025-04-14 | 1,375.00 | 1,450.00 | 1,360.00 | 1,400.00 | 1,400.00 | 98,800 |
| 2025-04-11 | 1,330.00 | 1,400.00 | 1,300.00 | 1,370.00 | 1,370.00 | 91,300 |
| 2025-04-10 | 1,340.00 | 1,400.00 | 1,330.00 | 1,350.00 | 1,350.00 | 61,800 |
| 2025-04-09 | 1,445.00 | 1,445.00 | 1,280.00 | 1,320.00 | 1,320.00 | 177,900 |
| 2025-04-08 | 1,650.00 | 1,650.00 | 1,450.00 | 1,450.00 | 1,450.00 | 183,700 |
| 2025-03-27 | 1,625.00 | 1,730.00 | 1,625.00 | 1,705.00 | 1,705.00 | 54,200 |
| 2025-03-26 | 1,565.00 | 1,635.00 | 1,565.00 | 1,625.00 | 1,625.00 | 194,700 |
| 2025-03-25 | 1,480.00 | 1,620.00 | 1,480.00 | 1,565.00 | 1,565.00 | 239,000 |
| 2025-03-24 | 1,465.00 | 1,490.00 | 1,420.00 | 1,480.00 | 1,480.00 | 59,500 |
| 2025-03-21 | 1,450.00 | 1,470.00 | 1,420.00 | 1,465.00 | 1,465.00 | 44,600 |
| 2025-03-20 | 1,520.00 | 1,520.00 | 1,450.00 | 1,450.00 | 1,450.00 | 356,300 |
| 2025-03-19 | 1,450.00 | 1,500.00 | 1,435.00 | 1,500.00 | 1,500.00 | 68,700 |
| 2025-03-18 | 1,485.00 | 1,505.00 | 1,410.00 | 1,450.00 | 1,450.00 | 185,100 |
| 2025-03-17 | 1,500.00 | 1,500.00 | 1,400.00 | 1,485.00 | 1,485.00 | 261,300 |
| 2025-03-14 | 1,575.00 | 1,575.00 | 1,480.00 | 1,500.00 | 1,500.00 | 431,400 |
| 2025-03-13 | 1,430.00 | 1,640.00 | 1,430.00 | 1,580.00 | 1,580.00 | 839,500 |
| 2025-03-12 | 1,315.00 | 1,590.00 | 1,315.00 | 1,415.00 | 1,415.00 | 798,900 |
| 2025-03-11 | 1,350.00 | 1,350.00 | 1,305.00 | 1,315.00 | 1,315.00 | 30,100 |
| 2025-03-10 | 1,335.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 32,600 |
| 2025-03-07 | 1,365.00 | 1,365.00 | 1,325.00 | 1,355.00 | 1,355.00 | 13,200 |
| 2025-03-06 | 1,335.00 | 1,380.00 | 1,335.00 | 1,360.00 | 1,360.00 | 9,800 |
| 2025-03-05 | 1,440.00 | 1,440.00 | 1,330.00 | 1,380.00 | 1,380.00 | 37,200 |
| 2025-03-04 | 1,330.00 | 1,410.00 | 1,330.00 | 1,360.00 | 1,360.00 | 53,500 |
| 2025-03-03 | 1,270.00 | 1,330.00 | 1,270.00 | 1,330.00 | 1,330.00 | 37,800 |
| 2025-02-28 | 1,305.00 | 1,330.00 | 1,230.00 | 1,290.00 | 1,290.00 | 34,800 |
| 2025-02-27 | 1,385.00 | 1,385.00 | 1,205.00 | 1,355.00 | 1,355.00 | 277,800 |
| 2025-02-26 | 1,385.00 | 1,425.00 | 1,380.00 | 1,385.00 | 1,385.00 | 82,700 |
| 2025-02-25 | 1,520.00 | 1,535.00 | 1,365.00 | 1,385.00 | 1,385.00 | 126,600 |
| 2025-02-24 | 1,480.00 | 1,555.00 | 1,450.00 | 1,510.00 | 1,510.00 | 590,500 |
| 2025-02-21 | 1,480.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,480.00 | 84,000 |
| 2025-02-20 | 1,430.00 | 1,460.00 | 1,430.00 | 1,460.00 | 1,460.00 | 68,800 |
| 2025-02-19 | 1,395.00 | 1,470.00 | 1,395.00 | 1,430.00 | 1,430.00 | 186,000 |
| 2025-02-18 | 1,380.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,395.00 | 53,000 |
| 2025-02-17 | 1,450.00 | 1,450.00 | 1,380.00 | 1,380.00 | 1,380.00 | 225,100 |
| 2025-02-14 | 1,495.00 | 1,500.00 | 1,450.00 | 1,485.00 | 1,485.00 | 24,700 |
| 2025-02-13 | 1,480.00 | 1,500.00 | 1,435.00 | 1,495.00 | 1,495.00 | 59,300 |
| 2025-02-12 | 1,555.00 | 1,555.00 | 1,470.00 | 1,480.00 | 1,480.00 | 318,800 |
| 2025-02-11 | 1,510.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,530.00 | 146,400 |
| 2025-02-10 | 1,540.00 | 1,685.00 | 1,500.00 | 1,530.00 | 1,530.00 | 852,500 |
| 2025-02-07 | 1,500.00 | 1,530.00 | 1,475.00 | 1,530.00 | 1,530.00 | 397,300 |
| 2025-02-06 | 1,495.00 | 1,545.00 | 1,475.00 | 1,495.00 | 1,495.00 | 835,000 |
| 2025-02-05 | 1,445.00 | 1,495.00 | 1,435.00 | 1,490.00 | 1,490.00 | 204,000 |
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.