PT NFC Indonesia Tbk (IDX:NFCX)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,900.00
0.00 (0.00%)
Aug 8, 2025, 4:00 PM WIB

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,900.001,910.001,880.001,890.001,890.00-0.53%20,300
Aug 7, 20251,900.001,905.001,865.001,900.001,900.00-0.26%94,800
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
Jun 17, 20252,160.002,170.002,150.002,160.002,160.00-191,500
Jun 16, 20252,160.002,180.002,140.002,160.002,160.00-101,600
Jun 13, 20252,160.002,180.002,150.002,160.002,160.00-71,100
Jun 12, 20252,160.002,180.002,110.002,160.002,160.00-104,600
Jun 11, 20252,170.002,200.002,160.002,160.002,160.00-130,500
Jun 10, 20252,150.002,180.002,140.002,160.002,160.000.47%257,900
Jun 5, 20252,120.002,180.002,090.002,150.002,150.001.42%166,600
Jun 4, 20252,080.002,130.002,080.002,120.002,120.001.92%189,700
Jun 3, 20252,070.002,090.002,020.002,080.002,080.001.46%227,200
Jun 2, 20252,040.002,060.002,010.002,050.002,050.000.49%539,400
May 28, 20252,040.002,060.002,010.002,040.002,040.00-303,400
May 27, 20252,000.002,050.002,000.002,040.002,040.002.00%306,700
May 26, 20252,000.002,060.002,000.002,000.002,000.00-1,017,700