PT NFC Indonesia Tbk (IDX:NFCX)
Indonesia · Delayed Price · Currency is IDR 1,745.00
-5.00 (-0.29%)
Sep 18, 2025, 3:44 PM WIB
PT NFC Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,750.00 | 1,790.00 | 1,725.00 | 1,755.00 | 1,755.00 | 0.29% | 43,700 |
| Sep 17, 2025 | 1,820.00 | 1,820.00 | 1,740.00 | 1,750.00 | 1,750.00 | - | 36,300 |
| Sep 16, 2025 | 1,815.00 | 1,820.00 | 1,700.00 | 1,750.00 | 1,750.00 | -3.58% | 59,500 |
| Sep 15, 2025 | 1,870.00 | 2,200.00 | 1,785.00 | 1,815.00 | 1,815.00 | - | 280,400 |
| Sep 12, 2025 | 1,975.00 | 2,000.00 | 1,815.00 | 1,815.00 | 1,815.00 | -7.63% | 106,200 |
| Sep 11, 2025 | 1,750.00 | 2,180.00 | 1,750.00 | 1,965.00 | 1,965.00 | 12.29% | 878,800 |
| Sep 10, 2025 | 1,745.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,750.00 | - | 22,100 |
| Sep 9, 2025 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,750.00 | - | 37,100 |
| Sep 8, 2025 | 1,745.00 | 1,760.00 | 1,655.00 | 1,750.00 | 1,750.00 | - | 48,400 |
| Sep 4, 2025 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,750.00 | 0.29% | 37,300 |
| Sep 3, 2025 | 1,760.00 | 1,770.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.85% | 34,200 |
| Sep 2, 2025 | 1,785.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.68% | 20,900 |
| Sep 1, 2025 | 1,790.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,790.00 | -3.24% | 532,400 |
| Aug 29, 2025 | 1,810.00 | 1,855.00 | 1,770.00 | 1,850.00 | 1,850.00 | - | 44,400 |
| Aug 28, 2025 | 1,785.00 | 1,850.00 | 1,735.00 | 1,850.00 | 1,850.00 | 3.64% | 105,600 |
| Aug 27, 2025 | 1,850.00 | 1,850.00 | 1,760.00 | 1,785.00 | 1,785.00 | -3.51% | 127,800 |
| Aug 26, 2025 | 1,860.00 | 1,860.00 | 1,570.00 | 1,850.00 | 1,850.00 | 1.93% | 151,000 |
| Aug 25, 2025 | 1,900.00 | 1,910.00 | 1,815.00 | 1,815.00 | 1,815.00 | -4.22% | 402,300 |
| Aug 22, 2025 | 1,810.00 | 1,895.00 | 1,810.00 | 1,895.00 | 1,895.00 | 4.70% | 54,100 |
| Aug 21, 2025 | 1,855.00 | 1,880.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.90% | 87,700 |
| Aug 20, 2025 | 1,890.00 | 1,900.00 | 1,845.00 | 1,845.00 | 1,845.00 | -2.38% | 134,900 |
| Aug 19, 2025 | 1,890.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | - | 176,200 |
| Aug 15, 2025 | 1,865.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | 1.07% | 140,700 |
| Aug 14, 2025 | 1,860.00 | 1,870.00 | 1,810.00 | 1,870.00 | 1,870.00 | - | 63,300 |
| Aug 13, 2025 | 1,860.00 | 1,870.00 | 1,830.00 | 1,870.00 | 1,870.00 | 0.54% | 45,900 |
| Aug 12, 2025 | 1,835.00 | 1,895.00 | 1,830.00 | 1,860.00 | 1,860.00 | -2.11% | 125,200 |
| Aug 11, 2025 | 1,895.00 | 1,900.00 | 1,815.00 | 1,900.00 | 1,900.00 | - | 236,600 |
| Aug 8, 2025 | 1,900.00 | 1,910.00 | 1,880.00 | 1,900.00 | 1,900.00 | - | 35,200 |
| Aug 7, 2025 | 1,900.00 | 1,905.00 | 1,865.00 | 1,900.00 | 1,900.00 | -0.26% | 374,100 |
| Aug 6, 2025 | 1,905.00 | 1,910.00 | 1,860.00 | 1,905.00 | 1,905.00 | - | 107,900 |
| Aug 5, 2025 | 1,905.00 | 1,920.00 | 1,855.00 | 1,905.00 | 1,905.00 | -0.26% | 33,600 |
| Aug 4, 2025 | 1,870.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,910.00 | 0.53% | 51,100 |
| Aug 1, 2025 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | - | 46,500 |
| Jul 31, 2025 | 1,860.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 67,600 |
| Jul 30, 2025 | 1,885.00 | 1,940.00 | 1,850.00 | 1,900.00 | 1,900.00 | 0.80% | 67,500 |
| Jul 29, 2025 | 1,880.00 | 1,885.00 | 1,850.00 | 1,885.00 | 1,885.00 | 0.27% | 38,600 |
| Jul 28, 2025 | 1,915.00 | 1,920.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.57% | 66,900 |
| Jul 25, 2025 | 1,960.00 | 1,960.00 | 1,900.00 | 1,910.00 | 1,910.00 | -2.55% | 55,500 |
| Jul 24, 2025 | 1,925.00 | 1,970.00 | 1,925.00 | 1,960.00 | 1,960.00 | 0.51% | 77,900 |
| Jul 23, 2025 | 1,905.00 | 1,980.00 | 1,900.00 | 1,950.00 | 1,950.00 | - | 264,000 |
| Jul 22, 2025 | 1,950.00 | 1,990.00 | 1,880.00 | 1,950.00 | 1,950.00 | - | 96,800 |
| Jul 21, 2025 | 1,850.00 | 2,030.00 | 1,825.00 | 1,950.00 | 1,950.00 | 8.03% | 143,700 |
| Jul 18, 2025 | 1,725.00 | 1,835.00 | 1,725.00 | 1,805.00 | 1,805.00 | 5.25% | 255,600 |
| Jul 17, 2025 | 1,715.00 | 1,740.00 | 1,700.00 | 1,715.00 | 1,715.00 | - | 71,300 |
| Jul 16, 2025 | 1,705.00 | 1,755.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.59% | 73,500 |
| Jul 15, 2025 | 1,700.00 | 1,710.00 | 1,650.00 | 1,705.00 | 1,705.00 | 0.29% | 96,200 |
| Jul 14, 2025 | 1,825.00 | 1,825.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 251,100 |
| Jul 11, 2025 | 1,830.00 | 1,850.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 184,900 |
| Jul 10, 2025 | 1,780.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,800.00 | 2.27% | 31,600 |
| Jul 9, 2025 | 1,770.00 | 1,850.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.28% | 53,000 |