PT NFC Indonesia Tbk(ID:NFCX)
Rp1,800.000.00 (0.00%)
ID:NFCX
PT NFC Indonesia Tbk historical prices
Rp1,800.00
At close:0.00 (0.00%)
PT NFC Indonesia Tbk (NFCX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 0.00% | 124,300 | 4.32 |
| Nov 10, 2026 | 1,800.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,800.00 | 0.00% | 176,200 | 6.27 |
| Nov 09, 2026 | 1,825.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,800.00 | 0.00% | 4,700 | 0.16 |
| Nov 06, 2026 | 1,795.00 | 1,825.00 | 1,770.00 | 1,800.00 | 1,800.00 | +0.28% | 167,500 | 6.08 |
| Nov 05, 2026 | 1,795.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,795.00 | 0.00% | 4,700 | 0.17 |
| Nov 04, 2026 | 1,775.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,795.00 | +1.13% | 27,600 | 0.96 |
| Nov 03, 2026 | 1,750.00 | 1,800.00 | 1,750.00 | 1,775.00 | 1,775.00 | +1.43% | 39,200 | 1.38 |
| Nov 02, 2026 | 1,750.00 | 1,750.00 | 1,650.00 | 1,750.00 | 1,750.00 | 0.00% | 37,700 | 1.34 |
| Oct 30, 2026 | 1,690.00 | 1,750.00 | 1,685.00 | 1,750.00 | 1,750.00 | +3.55% | 18,900 | 0.67 |
| Oct 29, 2026 | 1,680.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,690.00 | +0.60% | 3,500 | 0.12 |
| Oct 28, 2026 | 1,680.00 | 1,680.00 | 1,645.00 | 1,680.00 | 1,680.00 | 0.00% | 24,800 | 0.82 |
| Oct 27, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.00% | 2,700 | 0.09 |
| Oct 26, 2026 | 1,685.00 | 1,685.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.00% | 4,400 | 0.14 |
| Oct 23, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | +1.82% | 100 | 0.00 |
| Oct 22, 2026 | 1,655.00 | 1,655.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.79% | 3,700 | 0.10 |
| Oct 21, 2026 | 1,680.00 | 1,730.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1,650.00 | 1,735.00 | 1,650.00 | 1,680.00 | 1,680.00 | +1.82% | 5,700 | 0.15 |
| Oct 19, 2026 | 1,665.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 27,000 | 0.71 |
| Oct 16, 2026 | 1,665.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,660.00 | -2.64% | 22,700 | 0.60 |
| Oct 15, 2026 | 1,705.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,705.00 | +0.29% | 11,000 | 0.29 |
| Oct 14, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.00% | 13,600 | 0.36 |
| Oct 13, 2026 | 1,700.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.00% | 56,900 | 1.54 |
| Oct 12, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.58% | 11,100 | 0.30 |
| Oct 09, 2026 | 1,750.00 | 1,810.00 | 1,700.00 | 1,745.00 | 1,745.00 | 0.00% | 118,800 | 3.39 |
| Oct 08, 2026 | 1,740.00 | 1,810.00 | 1,740.00 | 1,745.00 | 1,745.00 | +0.29% | 66,600 | 1.95 |
| Oct 07, 2026 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 0.00% | 5,700 | 0.17 |
| Oct 06, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.00% | 12,700 | 0.36 |
| Oct 05, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 0.00% | 5,500 | 0.14 |
| Oct 02, 2026 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | +2.35% | 14,300 | 0.37 |
| Oct 01, 2026 | 1,670.00 | 1,740.00 | 1,670.00 | 1,700.00 | 1,700.00 | 0.00% | 13,200 | 0.34 |
| Sep 30, 2026 | 1,720.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 21,200 | 0.56 |
| Sep 29, 2026 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0.00% | 4,800 | 0.13 |
| Sep 28, 2026 | 1,735.00 | 1,735.00 | 1,700.00 | 1,720.00 | 1,720.00 | +0.29% | 17,600 | 0.47 |
| Sep 25, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,715.00 | 1,715.00 | +0.88% | 19,200 | 0.51 |
| Sep 24, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.00% | 7,800 | 0.20 |
| Sep 23, 2026 | 1,745.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.58% | 4,100 | 0.11 |
| Sep 22, 2026 | 1,685.00 | 1,745.00 | 1,670.00 | 1,745.00 | 1,745.00 | +2.65% | 4,100 | 0.11 |
| Sep 21, 2026 | 1,665.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | 0.00% | 900 | 0.02 |
| Sep 18, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.00% | 27,700 | 0.72 |
| Sep 17, 2026 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | 0.00% | 3,100 | 0.08 |
| Sep 16, 2026 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | 0.00% | 17,200 | 0.43 |
| Sep 15, 2026 | 1,700.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.00% | 3,900 | 0.10 |
| Sep 14, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.30% | 1,000 | 0.02 |
| Sep 11, 2026 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | +0.58% | 3,200 | 0.08 |
| Sep 10, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.86% | 1,200 | 0.03 |
| Sep 09, 2026 | 1,730.00 | 1,745.00 | 1,665.00 | 1,745.00 | 1,745.00 | -0.29% | 52,400 | 1.15 |
| Sep 08, 2026 | 1,720.00 | 1,760.00 | 1,720.00 | 1,750.00 | 1,750.00 | +1.74% | 4,600 | 0.10 |
| Sep 07, 2026 | 1,700.00 | 1,720.00 | 1,665.00 | 1,720.00 | 1,720.00 | +1.18% | 12,500 | 0.27 |
| Sep 04, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.00% | 8,600 | 0.19 |
| Sep 03, 2026 | 1,690.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.58% | 3,300 | 0.07 |
