NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,495.00 | 1,540.00 | 1,365.00 | 1,435.00 | 1,435.00 | 1,051,600 |
| 2025-02-03 | 1,400.00 | 1,540.00 | 1,365.00 | 1,495.00 | 1,495.00 | 494,200 |
| 2025-01-31 | 1,270.00 | 1,450.00 | 1,270.00 | 1,395.00 | 1,395.00 | 2,360,100 |
| 2025-01-30 | 1,230.00 | 1,285.00 | 1,205.00 | 1,270.00 | 1,270.00 | 319,300 |
| 2025-01-24 | 1,230.00 | 1,300.00 | 1,225.00 | 1,230.00 | 1,230.00 | 590,100 |
| 2025-01-23 | 1,175.00 | 1,230.00 | 1,175.00 | 1,225.00 | 1,225.00 | 139,900 |
| 2025-01-22 | 1,205.00 | 1,210.00 | 1,150.00 | 1,170.00 | 1,170.00 | 202,900 |
| 2025-01-21 | 1,110.00 | 1,195.00 | 1,110.00 | 1,170.00 | 1,170.00 | 848,100 |
| 2025-01-20 | 1,110.00 | 1,230.00 | 1,110.00 | 1,135.00 | 1,135.00 | 157,100 |
| 2025-01-17 | 1,110.00 | 1,150.00 | 1,105.00 | 1,110.00 | 1,110.00 | 643,600 |
| 2025-01-16 | 1,110.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,110.00 | 76,100 |
| 2025-01-15 | 1,180.00 | 1,180.00 | 1,130.00 | 1,130.00 | 1,130.00 | 15,000 |
| 2025-01-14 | 1,230.00 | 1,230.00 | 1,155.00 | 1,180.00 | 1,180.00 | 20,000 |
| 2025-01-13 | 1,155.00 | 1,230.00 | 1,155.00 | 1,230.00 | 1,230.00 | 16,100 |
| 2025-01-10 | 1,160.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | 7,100 |
| 2025-01-09 | 1,150.00 | 1,165.00 | 1,100.00 | 1,165.00 | 1,165.00 | 27,500 |
| 2025-01-08 | 1,230.00 | 1,240.00 | 1,100.00 | 1,150.00 | 1,150.00 | 33,200 |
| 2025-01-07 | 1,300.00 | 1,365.00 | 1,225.00 | 1,240.00 | 1,240.00 | 17,500 |
| 2025-01-06 | 1,255.00 | 1,370.00 | 1,215.00 | 1,250.00 | 1,250.00 | 43,000 |
| 2025-01-03 | 1,220.00 | 1,380.00 | 1,195.00 | 1,255.00 | 1,255.00 | 142,000 |
| 2025-01-02 | 1,085.00 | 1,290.00 | 1,085.00 | 1,200.00 | 1,200.00 | 237,000 |
| 2024-12-30 | 1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 19,900 |
| 2024-12-27 | 1,085.00 | 1,085.00 | 1,055.00 | 1,080.00 | 1,080.00 | 5,700 |
| 2024-12-24 | 1,085.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | 34,300 |
| 2024-12-23 | 1,065.00 | 1,120.00 | 1,050.00 | 1,120.00 | 1,120.00 | 54,800 |
| 2024-12-20 | 1,125.00 | 1,145.00 | 1,090.00 | 1,120.00 | 1,120.00 | 18,900 |
| 2024-12-19 | 1,130.00 | 1,130.00 | 1,095.00 | 1,100.00 | 1,100.00 | 7,200 |
| 2024-12-18 | 1,135.00 | 1,145.00 | 1,115.00 | 1,130.00 | 1,130.00 | 9,000 |
| 2024-12-17 | 1,120.00 | 1,150.00 | 1,050.00 | 1,145.00 | 1,145.00 | 38,200 |
| 2024-12-16 | 1,145.00 | 1,155.00 | 1,120.00 | 1,140.00 | 1,140.00 | 33,300 |
| 2024-12-13 | 1,175.00 | 1,175.00 | 1,140.00 | 1,140.00 | 1,140.00 | 38,600 |
| 2024-12-12 | 1,170.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,175.00 | 47,200 |
| 2024-12-11 | 1,180.00 | 1,195.00 | 1,155.00 | 1,180.00 | 1,180.00 | 34,900 |
| 2024-12-10 | 1,175.00 | 1,225.00 | 1,155.00 | 1,180.00 | 1,180.00 | 73,800 |
| 2024-12-09 | 1,145.00 | 1,195.00 | 1,145.00 | 1,175.00 | 1,175.00 | 59,300 |
| 2024-12-06 | 1,175.00 | 1,195.00 | 1,150.00 | 1,165.00 | 1,165.00 | 72,000 |
| 2024-12-05 | 1,135.00 | 1,195.00 | 1,135.00 | 1,165.00 | 1,165.00 | 123,800 |
| 2024-12-04 | 1,170.00 | 1,170.00 | 1,130.00 | 1,160.00 | 1,160.00 | 53,000 |
| 2024-12-03 | 1,240.00 | 1,240.00 | 1,130.00 | 1,145.00 | 1,145.00 | 232,400 |
| 2024-12-02 | 1,160.00 | 1,450.00 | 1,160.00 | 1,225.00 | 1,225.00 | 529,600 |
| 2024-11-29 | 1,225.00 | 1,225.00 | 1,110.00 | 1,160.00 | 1,160.00 | 100,300 |
| 2024-11-28 | 1,255.00 | 1,275.00 | 1,220.00 | 1,240.00 | 1,240.00 | 19,000 |
| 2024-11-26 | 1,300.00 | 1,300.00 | 1,145.00 | 1,285.00 | 1,285.00 | 168,700 |
| 2024-11-25 | 1,445.00 | 1,450.00 | 1,280.00 | 1,280.00 | 1,280.00 | 22,500 |
| 2024-11-22 | 1,435.00 | 1,455.00 | 1,430.00 | 1,445.00 | 1,445.00 | 68,900 |
| 2024-11-21 | 1,440.00 | 1,455.00 | 1,425.00 | 1,450.00 | 1,450.00 | 104,700 |
| 2024-11-20 | 1,455.00 | 1,455.00 | 1,415.00 | 1,450.00 | 1,450.00 | 52,600 |
| 2024-11-19 | 1,450.00 | 1,460.00 | 1,380.00 | 1,455.00 | 1,455.00 | 120,000 |
| 2024-11-18 | 1,470.00 | 1,470.00 | 1,430.00 | 1,455.00 | 1,455.00 | 108,400 |
| 2024-11-15 | 1,465.00 | 1,470.00 | 1,400.00 | 1,470.00 | 1,470.00 | 91,600 |
| 2024-11-14 | 1,425.00 | 1,470.00 | 1,425.00 | 1,465.00 | 1,465.00 | 56,000 |
| 2024-11-13 | 1,460.00 | 1,480.00 | 1,420.00 | 1,465.00 | 1,465.00 | 118,700 |
| 2024-11-12 | 1,470.00 | 1,470.00 | 1,420.00 | 1,460.00 | 1,460.00 | 275,500 |
| 2024-11-11 | 1,460.00 | 1,470.00 | 1,415.00 | 1,460.00 | 1,460.00 | 3,259,500 |
| 2024-11-08 | 1,440.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,460.00 | 85,900 |
| 2024-11-07 | 1,410.00 | 1,485.00 | 1,380.00 | 1,455.00 | 1,455.00 | 334,200 |
| 2024-11-06 | 1,380.00 | 1,470.00 | 1,380.00 | 1,410.00 | 1,410.00 | 346,100 |
| 2024-11-05 | 1,510.00 | 1,700.00 | 1,260.00 | 1,390.00 | 1,390.00 | 783,900 |
| 2024-11-04 | 1,185.00 | 1,465.00 | 1,185.00 | 1,465.00 | 1,465.00 | 2,149,000 |
| 2024-11-01 | 1,070.00 | 1,235.00 | 1,065.00 | 1,175.00 | 1,175.00 | 337,600 |
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.