PT NFC Indonesia Tbk (NFCX.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,150.00 | 1,340.00 | 1,140.00 | 1,230.00 | 1,230.00 | 82,300 |
| 27 Jun 2024 | 1,080.00 | 1,145.00 | 1,060.00 | 1,120.00 | 1,120.00 | 167,400 |
| 26 Jun 2024 | 1,050.00 | 1,100.00 | 1,050.00 | 1,055.00 | 1,055.00 | 707,600 |
| 25 Jun 2024 | 1,050.00 | 1,135.00 | 1,050.00 | 1,055.00 | 1,055.00 | 337,100 |
| 24 Jun 2024 | 1,185.00 | 1,190.00 | 1,045.00 | 1,055.00 | 1,055.00 | 307,800 |
| 21 Jun 2024 | 1,160.00 | 1,185.00 | 1,125.00 | 1,185.00 | 1,185.00 | 9,700 |
| 20 Jun 2024 | 1,130.00 | 1,165.00 | 1,130.00 | 1,165.00 | 1,165.00 | 16,000 |
| 19 Jun 2024 | 1,165.00 | 1,175.00 | 1,110.00 | 1,165.00 | 1,165.00 | 34,100 |
| 14 Jun 2024 | 1,225.00 | 1,225.00 | 1,150.00 | 1,200.00 | 1,200.00 | 61,400 |
| 13 Jun 2024 | 1,235.00 | 1,350.00 | 1,210.00 | 1,225.00 | 1,225.00 | 121,200 |
| 12 Jun 2024 | 1,415.00 | 1,605.00 | 1,225.00 | 1,225.00 | 1,225.00 | 93,900 |
| 11 Jun 2024 | 1,500.00 | 1,830.00 | 1,375.00 | 1,415.00 | 1,415.00 | 357,000 |
| 10 Jun 2024 | 1,325.00 | 1,490.00 | 1,315.00 | 1,465.00 | 1,465.00 | 62,000 |
| 07 Jun 2024 | 1,255.00 | 1,420.00 | 1,255.00 | 1,325.00 | 1,325.00 | 41,300 |
| 06 Jun 2024 | 1,220.00 | 1,255.00 | 1,220.00 | 1,255.00 | 1,255.00 | 9,800 |
| 05 Jun 2024 | 1,255.00 | 1,255.00 | 1,205.00 | 1,220.00 | 1,220.00 | 7,100 |
| 04 Jun 2024 | 1,255.00 | 1,255.00 | 1,205.00 | 1,205.00 | 1,205.00 | 2,800 |
| 03 Jun 2024 | 1,250.00 | 1,255.00 | 1,200.00 | 1,255.00 | 1,255.00 | 45,700 |
| 31 May 2024 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 3,600 |
| 30 May 2024 | 1,200.00 | 1,230.00 | 1,160.00 | 1,230.00 | 1,230.00 | 12,000 |
| 29 May 2024 | 1,210.00 | 1,220.00 | 1,000.00 | 1,220.00 | 1,220.00 | 10,800 |
| 28 May 2024 | 1,215.00 | 1,220.00 | 1,115.00 | 1,220.00 | 1,220.00 | 21,700 |
| 27 May 2024 | 1,160.00 | 1,230.00 | 1,160.00 | 1,205.00 | 1,205.00 | 52,700 |
| 22 May 2024 | 1,155.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,160.00 | 3,300 |
| 21 May 2024 | 1,160.00 | 1,195.00 | 1,115.00 | 1,155.00 | 1,155.00 | 8,100 |
| 20 May 2024 | 1,205.00 | 1,240.00 | 1,155.00 | 1,195.00 | 1,195.00 | 12,500 |
| 17 May 2024 | 1,190.00 | 1,205.00 | 1,160.00 | 1,205.00 | 1,205.00 | 10,000 |
| 16 May 2024 | 1,215.00 | 1,235.00 | 1,180.00 | 1,185.00 | 1,185.00 | 28,300 |
| 15 May 2024 | 1,210.00 | 1,235.00 | 1,180.00 | 1,205.00 | 1,205.00 | 43,600 |
| 14 May 2024 | 1,190.00 | 1,250.00 | 1,130.00 | 1,200.00 | 1,200.00 | 119,300 |
| 13 May 2024 | 1,100.00 | 1,200.00 | 1,080.00 | 1,130.00 | 1,130.00 | 21,200 |
| 08 May 2024 | 1,120.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,120.00 | 4,600 |
| 07 May 2024 | 1,110.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 61,000 |
| 06 May 2024 | 1,110.00 | 1,120.00 | 1,065.00 | 1,110.00 | 1,110.00 | 49,600 |
| 03 May 2024 | 1,130.00 | 1,240.00 | 1,105.00 | 1,110.00 | 1,110.00 | 132,600 |
| 02 May 2024 | 1,195.00 | 1,395.00 | 1,130.00 | 1,130.00 | 1,130.00 | 83,000 |
| 30 Apr 2024 | 1,250.00 | 1,255.00 | 1,170.00 | 1,245.00 | 1,245.00 | 123,600 |
| 29 Apr 2024 | 1,200.00 | 1,335.00 | 1,150.00 | 1,250.00 | 1,250.00 | 58,700 |
| 26 Apr 2024 | 1,185.00 | 1,400.00 | 1,125.00 | 1,200.00 | 1,200.00 | 131,100 |
| 25 Apr 2024 | 1,190.00 | 1,205.00 | 1,175.00 | 1,195.00 | 1,195.00 | 56,200 |
| 24 Apr 2024 | 1,205.00 | 1,220.00 | 1,130.00 | 1,200.00 | 1,200.00 | 95,800 |
| 23 Apr 2024 | 1,480.00 | 1,525.00 | 1,150.00 | 1,225.00 | 1,225.00 | 175,600 |
| 22 Apr 2024 | 1,130.00 | 1,400.00 | 1,130.00 | 1,400.00 | 1,400.00 | 483,600 |
| 19 Apr 2024 | 1,120.00 | 1,125.00 | 1,050.00 | 1,120.00 | 1,120.00 | 36,600 |
| 18 Apr 2024 | 1,100.00 | 1,145.00 | 1,100.00 | 1,105.00 | 1,105.00 | 272,500 |
| 17 Apr 2024 | 1,195.00 | 1,200.00 | 1,135.00 | 1,150.00 | 1,150.00 | 76,700 |
| 16 Apr 2024 | 1,280.00 | 1,295.00 | 1,180.00 | 1,195.00 | 1,195.00 | 12,600 |
| 05 Apr 2024 | 1,330.00 | 1,330.00 | 1,180.00 | 1,280.00 | 1,280.00 | 107,700 |
| 04 Apr 2024 | 1,315.00 | 1,330.00 | 1,250.00 | 1,330.00 | 1,330.00 | 89,000 |
| 03 Apr 2024 | 1,315.00 | 1,350.00 | 1,200.00 | 1,320.00 | 1,320.00 | 47,800 |
| 02 Apr 2024 | 1,395.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 110,900 |
| 01 Apr 2024 | 1,535.00 | 1,535.00 | 1,305.00 | 1,400.00 | 1,400.00 | 30,300 |
| 28 Mar 2024 | 1,665.00 | 1,665.00 | 1,500.00 | 1,535.00 | 1,535.00 | 51,000 |
| 27 Mar 2024 | 1,740.00 | 1,750.00 | 1,650.00 | 1,680.00 | 1,680.00 | 18,600 |
| 26 Mar 2024 | 1,795.00 | 1,795.00 | 1,740.00 | 1,740.00 | 1,740.00 | 3,100 |
| 25 Mar 2024 | 1,795.00 | 1,795.00 | 1,700.00 | 1,795.00 | 1,795.00 | 6,200 |
| 22 Mar 2024 | 1,650.00 | 1,795.00 | 1,650.00 | 1,795.00 | 1,795.00 | 3,800 |
| 21 Mar 2024 | 1,720.00 | 1,825.00 | 1,720.00 | 1,820.00 | 1,820.00 | 4,000 |
| 20 Mar 2024 | 1,775.00 | 1,835.00 | 1,705.00 | 1,835.00 | 1,835.00 | 15,200 |
| 19 Mar 2024 | 1,825.00 | 1,860.00 | 1,725.00 | 1,775.00 | 1,775.00 | 33,000 |
| 18 Mar 2024 | 1,720.00 | 1,920.00 | 1,680.00 | 1,825.00 | 1,825.00 | 75,800 |
| 15 Mar 2024 | 1,720.00 | 2,080.00 | 1,720.00 | 1,930.00 | 1,930.00 | 1,031,000 |
| 14 Mar 2024 | 1,900.00 | 1,900.00 | 1,555.00 | 1,720.00 | 1,720.00 | 105,500 |
| 13 Mar 2024 | 2,070.00 | 2,080.00 | 1,900.00 | 1,900.00 | 1,900.00 | 52,500 |
| 08 Mar 2024 | 2,210.00 | 2,230.00 | 2,070.00 | 2,070.00 | 2,070.00 | 47,400 |
| 07 Mar 2024 | 2,150.00 | 2,220.00 | 2,150.00 | 2,150.00 | 2,150.00 | 24,800 |
| 06 Mar 2024 | 2,270.00 | 2,300.00 | 2,110.00 | 2,260.00 | 2,260.00 | 26,500 |
| 05 Mar 2024 | 2,350.00 | 2,450.00 | 2,150.00 | 2,260.00 | 2,260.00 | 61,100 |
| 04 Mar 2024 | 2,500.00 | 2,500.00 | 2,350.00 | 2,350.00 | 2,350.00 | 83,600 |
| 01 Mar 2024 | 2,600.00 | 2,600.00 | 2,420.00 | 2,510.00 | 2,510.00 | 15,200 |
| 29 Feb 2024 | 2,600.00 | 2,700.00 | 2,420.00 | 2,430.00 | 2,430.00 | 35,000 |
| 28 Feb 2024 | 2,570.00 | 2,660.00 | 2,410.00 | 2,550.00 | 2,550.00 | 30,400 |
| 27 Feb 2024 | 2,640.00 | 2,740.00 | 2,600.00 | 2,630.00 | 2,630.00 | 28,900 |
| 26 Feb 2024 | 2,700.00 | 3,300.00 | 2,550.00 | 2,640.00 | 2,640.00 | 183,800 |
| 23 Feb 2024 | 3,020.00 | 3,020.00 | 2,700.00 | 2,700.00 | 2,700.00 | 49,300 |
| 22 Feb 2024 | 3,110.00 | 3,200.00 | 2,780.00 | 3,020.00 | 3,020.00 | 93,000 |
| 21 Feb 2024 | 3,220.00 | 3,220.00 | 3,100.00 | 3,110.00 | 3,110.00 | 16,400 |
| 20 Feb 2024 | 3,260.00 | 3,260.00 | 3,120.00 | 3,220.00 | 3,220.00 | 12,200 |
| 19 Feb 2024 | 3,240.00 | 3,400.00 | 3,200.00 | 3,200.00 | 3,200.00 | 24,100 |
| 16 Feb 2024 | 3,350.00 | 3,420.00 | 3,300.00 | 3,400.00 | 3,400.00 | 11,100 |
| 15 Feb 2024 | 3,540.00 | 3,540.00 | 3,380.00 | 3,400.00 | 3,400.00 | 21,100 |
| 13 Feb 2024 | 3,520.00 | 3,600.00 | 3,400.00 | 3,490.00 | 3,490.00 | 10,600 |
| 12 Feb 2024 | 3,570.00 | 3,620.00 | 3,480.00 | 3,600.00 | 3,600.00 | 7,200 |
| 07 Feb 2024 | 3,440.00 | 3,580.00 | 3,380.00 | 3,570.00 | 3,570.00 | 11,000 |
| 06 Feb 2024 | 3,440.00 | 3,440.00 | 3,380.00 | 3,380.00 | 3,380.00 | 21,500 |
| 05 Feb 2024 | 3,490.00 | 3,490.00 | 3,400.00 | 3,430.00 | 3,430.00 | 3,100 |
| 02 Feb 2024 | 3,450.00 | 3,490.00 | 3,440.00 | 3,490.00 | 3,490.00 | 9,000 |
| 01 Feb 2024 | 3,470.00 | 3,470.00 | 3,400.00 | 3,450.00 | 3,450.00 | 3,500 |
| 31 Jan 2024 | 3,470.00 | 3,470.00 | 3,430.00 | 3,460.00 | 3,460.00 | 8,400 |
| 30 Jan 2024 | 3,500.00 | 3,560.00 | 3,430.00 | 3,460.00 | 3,460.00 | 10,500 |
| 29 Jan 2024 | 3,620.00 | 3,630.00 | 3,520.00 | 3,550.00 | 3,550.00 | 7,400 |
| 26 Jan 2024 | 3,590.00 | 3,650.00 | 3,500.00 | 3,620.00 | 3,620.00 | 8,000 |
| 25 Jan 2024 | 3,700.00 | 3,750.00 | 3,590.00 | 3,590.00 | 3,590.00 | 17,200 |
| 24 Jan 2024 | 3,670.00 | 3,890.00 | 3,650.00 | 3,700.00 | 3,700.00 | 144,100 |
| 23 Jan 2024 | 3,400.00 | 3,800.00 | 3,400.00 | 3,670.00 | 3,670.00 | 151,000 |
| 22 Jan 2024 | 4,480.00 | 4,480.00 | 3,340.00 | 3,540.00 | 3,540.00 | 442,700 |
| 19 Jan 2024 | 3,910.00 | 4,500.00 | 3,800.00 | 4,450.00 | 4,450.00 | 82,200 |
| 18 Jan 2024 | 3,950.00 | 4,100.00 | 3,900.00 | 4,020.00 | 4,020.00 | 23,800 |
| 17 Jan 2024 | 4,030.00 | 4,150.00 | 3,930.00 | 4,040.00 | 4,040.00 | 30,000 |
| 16 Jan 2024 | 4,140.00 | 4,140.00 | 3,980.00 | 4,030.00 | 4,030.00 | 36,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.