NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,025.00 | 1,070.00 | 1,020.00 | 1,060.00 | 1,060.00 | 57,500 |
| 2024-10-30 | 1,090.00 | 1,090.00 | 1,035.00 | 1,035.00 | 1,035.00 | 52,500 |
| 2024-10-29 | 1,050.00 | 1,085.00 | 1,050.00 | 1,075.00 | 1,075.00 | 10,600 |
| 2024-10-28 | 1,060.00 | 1,090.00 | 1,015.00 | 1,070.00 | 1,070.00 | 35,000 |
| 2024-10-25 | 1,055.00 | 1,065.00 | 1,020.00 | 1,060.00 | 1,060.00 | 231,100 |
| 2024-10-24 | 1,080.00 | 1,080.00 | 1,040.00 | 1,045.00 | 1,045.00 | 204,600 |
| 2024-10-23 | 1,100.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 50,600 |
| 2024-10-22 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | 31,600 |
| 2024-10-21 | 1,140.00 | 1,140.00 | 1,095.00 | 1,100.00 | 1,100.00 | 37,200 |
| 2024-10-18 | 1,090.00 | 1,150.00 | 1,090.00 | 1,095.00 | 1,095.00 | 63,700 |
| 2024-10-17 | 1,080.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 116,500 |
| 2024-10-16 | 1,090.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | 115,400 |
| 2024-10-15 | 1,105.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 133,700 |
| 2024-10-14 | 1,185.00 | 1,190.00 | 1,080.00 | 1,090.00 | 1,090.00 | 325,200 |
| 2024-10-11 | 1,085.00 | 1,200.00 | 1,070.00 | 1,135.00 | 1,135.00 | 337,500 |
| 2024-10-10 | 1,110.00 | 1,120.00 | 1,055.00 | 1,070.00 | 1,070.00 | 117,100 |
| 2024-10-09 | 1,150.00 | 1,160.00 | 1,080.00 | 1,100.00 | 1,100.00 | 158,200 |
| 2024-10-08 | 1,155.00 | 1,175.00 | 1,115.00 | 1,140.00 | 1,140.00 | 66,200 |
| 2024-10-07 | 1,155.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 55,000 |
| 2024-10-04 | 1,180.00 | 1,185.00 | 1,150.00 | 1,150.00 | 1,150.00 | 62,700 |
| 2024-10-03 | 1,200.00 | 1,205.00 | 1,160.00 | 1,180.00 | 1,180.00 | 108,000 |
| 2024-10-02 | 1,225.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,220.00 | 43,200 |
| 2024-10-01 | 1,290.00 | 1,290.00 | 1,200.00 | 1,215.00 | 1,215.00 | 104,200 |
| 2024-09-30 | 1,295.00 | 1,345.00 | 1,285.00 | 1,290.00 | 1,290.00 | 13,300 |
| 2024-09-27 | 1,330.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | 26,500 |
| 2024-09-26 | 1,310.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 60,000 |
| 2024-09-25 | 1,355.00 | 1,355.00 | 1,300.00 | 1,335.00 | 1,335.00 | 32,700 |
| 2024-09-24 | 1,395.00 | 1,500.00 | 1,310.00 | 1,355.00 | 1,355.00 | 105,700 |
| 2024-09-23 | 1,465.00 | 1,480.00 | 1,350.00 | 1,380.00 | 1,380.00 | 76,200 |
| 2024-09-20 | 1,570.00 | 1,570.00 | 1,450.00 | 1,460.00 | 1,460.00 | 75,200 |
| 2024-09-19 | 1,620.00 | 1,650.00 | 1,555.00 | 1,555.00 | 1,555.00 | 84,500 |
| 2024-09-18 | 1,690.00 | 1,690.00 | 1,560.00 | 1,615.00 | 1,615.00 | 117,700 |
| 2024-09-17 | 1,715.00 | 1,720.00 | 1,680.00 | 1,685.00 | 1,685.00 | 103,900 |
| 2024-09-13 | 1,770.00 | 1,770.00 | 1,695.00 | 1,695.00 | 1,695.00 | 419,500 |
| 2024-09-12 | 1,910.00 | 1,920.00 | 1,710.00 | 1,765.00 | 1,765.00 | 120,700 |
| 2024-09-11 | 1,790.00 | 2,200.00 | 1,790.00 | 1,920.00 | 1,920.00 | 149,000 |
| 2024-09-10 | 1,795.00 | 1,810.00 | 1,745.00 | 1,795.00 | 1,795.00 | 18,200 |
| 2024-09-09 | 1,805.00 | 1,825.00 | 1,765.00 | 1,795.00 | 1,795.00 | 42,500 |
| 2024-09-06 | 1,785.00 | 1,795.00 | 1,780.00 | 1,795.00 | 1,795.00 | 31,400 |
| 2024-09-05 | 1,820.00 | 1,820.00 | 1,785.00 | 1,785.00 | 1,785.00 | 39,200 |
| 2024-09-04 | 1,810.00 | 1,845.00 | 1,805.00 | 1,835.00 | 1,835.00 | 2,700 |
| 2024-09-03 | 1,845.00 | 1,845.00 | 1,800.00 | 1,835.00 | 1,835.00 | 40,800 |
| 2024-09-02 | 1,915.00 | 1,915.00 | 1,845.00 | 1,845.00 | 1,845.00 | 10,000 |
| 2024-08-30 | 1,820.00 | 1,910.00 | 1,805.00 | 1,910.00 | 1,910.00 | 20,700 |
| 2024-08-29 | 1,840.00 | 1,900.00 | 1,820.00 | 1,880.00 | 1,880.00 | 9,000 |
| 2024-08-28 | 1,870.00 | 1,880.00 | 1,870.00 | 1,875.00 | 1,875.00 | 13,900 |
| 2024-08-27 | 1,905.00 | 1,950.00 | 1,905.00 | 1,915.00 | 1,915.00 | 5,100 |
| 2024-08-26 | 1,930.00 | 1,975.00 | 1,870.00 | 1,910.00 | 1,910.00 | 37,500 |
| 2024-08-23 | 1,865.00 | 1,920.00 | 1,860.00 | 1,905.00 | 1,905.00 | 21,200 |
| 2024-08-22 | 1,860.00 | 1,895.00 | 1,860.00 | 1,865.00 | 1,865.00 | 6,400 |
| 2024-08-21 | 1,875.00 | 1,910.00 | 1,850.00 | 1,890.00 | 1,890.00 | 7,300 |
| 2024-08-20 | 1,900.00 | 1,930.00 | 1,885.00 | 1,905.00 | 1,905.00 | 19,400 |
| 2024-08-19 | 1,890.00 | 1,950.00 | 1,890.00 | 1,930.00 | 1,930.00 | 11,300 |
| 2024-08-16 | 1,855.00 | 1,890.00 | 1,835.00 | 1,890.00 | 1,890.00 | 32,000 |
| 2024-08-15 | 1,855.00 | 1,890.00 | 1,810.00 | 1,855.00 | 1,855.00 | 33,000 |
| 2024-08-14 | 1,880.00 | 1,900.00 | 1,850.00 | 1,855.00 | 1,855.00 | 23,000 |
| 2024-08-13 | 1,935.00 | 2,000.00 | 1,880.00 | 1,880.00 | 1,880.00 | 48,700 |
| 2024-08-12 | 1,980.00 | 2,110.00 | 1,930.00 | 1,930.00 | 1,930.00 | 26,900 |
| 2024-08-09 | 1,890.00 | 2,050.00 | 1,890.00 | 1,980.00 | 1,980.00 | 25,100 |
| 2024-08-08 | 1,960.00 | 1,960.00 | 1,865.00 | 1,890.00 | 1,890.00 | 19,000 |
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.