PT NFC Indonesia Tbk (IDX:NFCX)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,825.00
-25.00 (-1.35%)
Aug 29, 2025, 9:50 AM WIB

PT NFC Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,785.001,800.001,785.001,795.001,795.000.56%16,300
Aug 27, 20251,850.001,850.001,760.001,785.001,785.00-3.51%127,800
Aug 26, 20251,860.001,860.001,570.001,850.001,850.001.93%151,000
Aug 25, 20251,900.001,910.001,815.001,815.001,815.00-4.22%402,300
Aug 22, 20251,810.001,895.001,810.001,895.001,895.004.70%54,100
Aug 21, 20251,855.001,880.001,810.001,810.001,810.00-1.90%87,700
Aug 20, 20251,890.001,900.001,845.001,845.001,845.00-2.38%134,900
Aug 19, 20251,890.001,900.001,850.001,890.001,890.00-176,200
Aug 15, 20251,865.001,900.001,850.001,890.001,890.001.07%140,700
Aug 14, 20251,860.001,870.001,810.001,870.001,870.00-63,300
Aug 13, 20251,860.001,870.001,830.001,870.001,870.000.54%45,900
Aug 12, 20251,835.001,895.001,830.001,860.001,860.00-2.11%125,200
Aug 11, 20251,895.001,900.001,815.001,900.001,900.00-236,600
Aug 8, 20251,900.001,910.001,880.001,900.001,900.00-35,200
Aug 7, 20251,900.001,905.001,865.001,900.001,900.00-0.26%374,100
Aug 6, 20251,905.001,910.001,860.001,905.001,905.00-107,900
Aug 5, 20251,905.001,920.001,855.001,905.001,905.00-0.26%33,600
Aug 4, 20251,870.001,910.001,860.001,910.001,910.000.53%51,100
Aug 1, 20251,850.001,900.001,850.001,900.001,900.00-46,500
Jul 31, 20251,860.001,900.001,800.001,900.001,900.00-67,600
Jul 30, 20251,885.001,940.001,850.001,900.001,900.000.80%67,500
Jul 29, 20251,880.001,885.001,850.001,885.001,885.000.27%38,600
Jul 28, 20251,915.001,920.001,880.001,880.001,880.00-1.57%66,900
Jul 25, 20251,960.001,960.001,900.001,910.001,910.00-2.55%55,500
Jul 24, 20251,925.001,970.001,925.001,960.001,960.000.51%77,900
Jul 23, 20251,905.001,980.001,900.001,950.001,950.00-264,000
Jul 22, 20251,950.001,990.001,880.001,950.001,950.00-96,800
Jul 21, 20251,850.002,030.001,825.001,950.001,950.008.03%143,700
Jul 18, 20251,725.001,835.001,725.001,805.001,805.005.25%255,600
Jul 17, 20251,715.001,740.001,700.001,715.001,715.00-71,300
Jul 16, 20251,705.001,755.001,700.001,715.001,715.000.59%73,500
Jul 15, 20251,700.001,710.001,650.001,705.001,705.000.29%96,200
Jul 14, 20251,825.001,825.001,700.001,700.001,700.00-5.56%251,100
Jul 11, 20251,830.001,850.001,780.001,800.001,800.00-184,900
Jul 10, 20251,780.001,820.001,780.001,800.001,800.002.27%31,600
Jul 9, 20251,770.001,850.001,760.001,760.001,760.000.28%53,000
Jul 8, 20251,740.001,790.001,740.001,755.001,755.00-40,800
Jul 7, 20251,740.001,810.001,740.001,755.001,755.000.86%31,500
Jul 4, 20251,700.001,750.001,685.001,740.001,740.002.35%34,100
Jul 3, 20251,700.001,700.001,650.001,700.001,700.00-40,500
Jul 2, 20251,630.001,990.001,630.001,700.001,700.004.29%58,700
Jul 1, 20251,740.001,740.001,630.001,630.001,630.00-6.32%20,000
Jun 30, 20251,740.001,770.001,735.001,740.001,740.00-24,400
Jun 26, 20251,740.001,780.001,735.001,740.001,740.00-18,400
Jun 25, 20251,750.001,750.001,720.001,740.001,740.00-1.69%29,600
Jun 24, 20251,710.001,770.001,710.001,770.001,770.001.72%46,300
Jun 23, 20251,800.001,800.001,700.001,740.001,740.00-8.42%93,600
Jun 20, 20252,060.002,060.001,820.001,900.001,900.00-8.21%239,800
Jun 19, 20252,170.002,170.002,070.002,070.002,070.00-3.27%50,600
Jun 18, 20252,160.002,170.002,100.002,140.002,140.00-0.93%150,500