PT NFC Indonesia Tbk (IDX:NFCX)
Indonesia · Delayed Price · Currency is IDR 1,800.00
0.00 (0.00%)
Oct 31, 2025, 3:49 PM WIB
PT NFC Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,800.00 | 1,815.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 98,200 |
| Oct 29, 2025 | 1,760.00 | 1,890.00 | 1,760.00 | 1,800.00 | 1,800.00 | 3.45% | 295,700 |
| Oct 28, 2025 | 1,735.00 | 1,770.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.58% | 16,000 |
| Oct 27, 2025 | 1,805.00 | 1,950.00 | 1,715.00 | 1,730.00 | 1,730.00 | -1.14% | 201,500 |
| Oct 24, 2025 | 1,600.00 | 1,750.00 | 1,600.00 | 1,750.00 | 1,750.00 | 9.38% | 66,800 |
| Oct 23, 2025 | 1,600.00 | 1,710.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 193,200 |
| Oct 22, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 181,400 |
| Oct 21, 2025 | 1,665.00 | 1,665.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 98,500 |
| Oct 20, 2025 | 1,615.00 | 1,680.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.03% | 155,400 |
| Oct 17, 2025 | 1,700.00 | 1,700.00 | 1,580.00 | 1,650.00 | 1,650.00 | -1.49% | 229,100 |
| Oct 16, 2025 | 1,715.00 | 1,735.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.33% | 183,100 |
| Oct 15, 2025 | 1,705.00 | 1,715.00 | 1,615.00 | 1,715.00 | 1,715.00 | - | 282,000 |
| Oct 14, 2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,715.00 | - | 536,100 |
| Oct 13, 2025 | 1,715.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,715.00 | 0.59% | 173,400 |
| Oct 10, 2025 | 1,700.00 | 1,750.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.29% | 229,900 |
| Oct 9, 2025 | 1,735.00 | 1,745.00 | 1,695.00 | 1,700.00 | 1,700.00 | -0.29% | 89,100 |
| Oct 8, 2025 | 1,720.00 | 1,770.00 | 1,630.00 | 1,705.00 | 1,705.00 | -0.58% | 57,900 |
| Oct 7, 2025 | 1,715.00 | 1,735.00 | 1,715.00 | 1,715.00 | 1,715.00 | 2.39% | 39,800 |
| Oct 6, 2025 | 1,695.00 | 1,720.00 | 1,650.00 | 1,675.00 | 1,675.00 | 2.13% | 125,200 |
| Oct 3, 2025 | 1,750.00 | 1,750.00 | 1,600.00 | 1,640.00 | 1,640.00 | -5.48% | 224,200 |
| Oct 2, 2025 | 1,705.00 | 1,940.00 | 1,675.00 | 1,735.00 | 1,735.00 | 4.20% | 614,900 |
| Oct 1, 2025 | 1,690.00 | 1,710.00 | 1,650.00 | 1,665.00 | 1,665.00 | -1.48% | 13,000 |
| Sep 30, 2025 | 1,695.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.30% | 11,900 |
| Sep 29, 2025 | 1,700.00 | 1,720.00 | 1,670.00 | 1,685.00 | 1,685.00 | -0.88% | 50,700 |
| Sep 26, 2025 | 1,770.00 | 1,800.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.29% | 10,300 |
| Sep 25, 2025 | 1,695.00 | 1,800.00 | 1,685.00 | 1,695.00 | 1,695.00 | 0.59% | 16,100 |
| Sep 24, 2025 | 1,715.00 | 1,715.00 | 1,630.00 | 1,685.00 | 1,685.00 | - | 67,900 |
| Sep 23, 2025 | 1,610.00 | 1,740.00 | 1,580.00 | 1,685.00 | 1,685.00 | -0.88% | 153,200 |
| Sep 22, 2025 | 1,790.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | -4.76% | 126,800 |
| Sep 19, 2025 | 1,750.00 | 1,820.00 | 1,740.00 | 1,785.00 | 1,785.00 | 2.00% | 301,400 |
| Sep 18, 2025 | 1,750.00 | 1,790.00 | 1,725.00 | 1,750.00 | 1,750.00 | - | 50,000 |
| 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 |