NFC Indonesia PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,665.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,660.00 | 22,700 |
| 2026-10-15 | 1,705.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,705.00 | 11,000 |
| 2026-10-14 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 13,600 |
| 2026-10-13 | 1,700.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | 56,900 |
| 2026-10-12 | 1,725.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,700.00 | 11,100 |
| 2026-10-09 | 1,750.00 | 1,810.00 | 1,700.00 | 1,745.00 | 1,745.00 | 118,800 |
| 2026-10-08 | 1,740.00 | 1,810.00 | 1,740.00 | 1,745.00 | 1,745.00 | 66,600 |
| 2026-10-07 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 5,700 |
| 2026-10-06 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 12,700 |
| 2026-10-05 | 1,740.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 5,500 |
| 2026-10-02 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 14,300 |
| 2026-10-01 | 1,670.00 | 1,740.00 | 1,670.00 | 1,700.00 | 1,700.00 | 13,200 |
| 2026-09-30 | 1,720.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,700.00 | 21,200 |
| 2026-09-29 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 4,800 |
| 2026-09-28 | 1,735.00 | 1,735.00 | 1,700.00 | 1,720.00 | 1,720.00 | 17,600 |
| 2026-09-25 | 1,740.00 | 1,740.00 | 1,700.00 | 1,715.00 | 1,715.00 | 19,200 |
| 2026-09-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 7,800 |
| 2026-09-23 | 1,745.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | 4,100 |
| 2026-09-22 | 1,685.00 | 1,745.00 | 1,670.00 | 1,745.00 | 1,745.00 | 4,100 |
| 2026-09-21 | 1,665.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | 900 |
| 2026-09-18 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 27,700 |
| 2026-09-17 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | 3,100 |
| 2026-09-16 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | 17,200 |
| 2026-09-15 | 1,700.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3,900 |
| 2026-09-14 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,000 |
| 2026-09-11 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 3,200 |
| 2026-09-10 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,200 |
| 2026-09-09 | 1,730.00 | 1,745.00 | 1,665.00 | 1,745.00 | 1,745.00 | 52,400 |
| 2026-09-08 | 1,720.00 | 1,760.00 | 1,720.00 | 1,750.00 | 1,750.00 | 4,600 |
| 2026-09-07 | 1,700.00 | 1,720.00 | 1,665.00 | 1,720.00 | 1,720.00 | 12,500 |
| 2026-09-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 8,600 |
| 2026-09-03 | 1,690.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,700.00 | 3,300 |
| 2026-09-02 | 1,715.00 | 1,800.00 | 1,710.00 | 1,710.00 | 1,710.00 | 8,100 |
| 2026-09-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 11,600 |
| 2026-08-31 | 1,720.00 | 1,720.00 | 1,665.00 | 1,700.00 | 1,700.00 | 2,100 |
| 2026-08-28 | 1,710.00 | 1,720.00 | 1,650.00 | 1,665.00 | 1,665.00 | 9,300 |
| 2026-08-27 | 1,725.00 | 1,795.00 | 1,700.00 | 1,710.00 | 1,710.00 | 482,500 |
| 2026-08-26 | 1,720.00 | 1,730.00 | 1,700.00 | 1,725.00 | 1,725.00 | 16,800 |
| 2026-08-25 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0 |
| 2026-08-24 | 1,725.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,730.00 | 20,000 |
| 2026-08-21 | 1,585.00 | 1,880.00 | 1,585.00 | 1,725.00 | 1,725.00 | 83,200 |
| 2026-08-20 | 1,680.00 | 1,680.00 | 1,580.00 | 1,585.00 | 1,585.00 | 8,900 |
| 2026-08-19 | 1,555.00 | 1,600.00 | 1,515.00 | 1,580.00 | 1,580.00 | 18,600 |
| 2026-08-18 | 1,615.00 | 1,615.00 | 1,515.00 | 1,550.00 | 1,550.00 | 11,600 |
| 2026-08-17 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0 |
| 2026-08-14 | 1,510.00 | 1,615.00 | 1,505.00 | 1,615.00 | 1,615.00 | 22,500 |
| 2026-08-13 | 1,550.00 | 1,680.00 | 1,525.00 | 1,585.00 | 1,585.00 | 130,900 |
| 2026-08-12 | 1,485.00 | 1,530.00 | 1,485.00 | 1,500.00 | 1,500.00 | 108,900 |
| 2026-08-11 | 1,480.00 | 1,530.00 | 1,480.00 | 1,530.00 | 1,530.00 | 29,600 |
| 2026-08-10 | 1,520.00 | 1,525.00 | 1,480.00 | 1,520.00 | 1,520.00 | 18,000 |
| 2026-08-07 | 1,515.00 | 1,535.00 | 1,490.00 | 1,520.00 | 1,520.00 | 87,300 |
| 2026-08-06 | 1,525.00 | 1,535.00 | 1,475.00 | 1,515.00 | 1,515.00 | 17,100 |
| 2026-08-05 | 1,500.00 | 1,520.00 | 1,480.00 | 1,515.00 | 1,515.00 | 25,200 |
| 2026-08-04 | 1,490.00 | 1,525.00 | 1,490.00 | 1,525.00 | 1,525.00 | 33,800 |
| 2026-08-03 | 1,500.00 | 1,560.00 | 1,475.00 | 1,545.00 | 1,545.00 | 71,600 |
| 2026-07-31 | 1,555.00 | 1,555.00 | 1,495.00 | 1,495.00 | 1,495.00 | 75,700 |
| 2026-07-30 | 1,480.00 | 1,575.00 | 1,480.00 | 1,575.00 | 1,575.00 | 34,300 |
| 2026-07-29 | 1,500.00 | 1,590.00 | 1,475.00 | 1,575.00 | 1,575.00 | 40,000 |
| 2026-07-28 | 1,610.00 | 1,610.00 | 1,475.00 | 1,575.00 | 1,575.00 | 194,700 |
| 2026-07-27 | 1,575.00 | 1,880.00 | 1,550.00 | 1,605.00 | 1,605.00 | 252,300 |
Page 1 of 3 · 130 trading daysOlder →
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.