PT NFC Indonesia Tbk (IDX:NFCX)
Indonesia · Delayed Price · Currency is IDR 1,700.00
-65.00 (-3.68%)
May 21, 2026, 4:00 PM WIB
PT NFC Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,765.00 | 1,765.00 | 1,600.00 | 1,700.00 | 1,700.00 | -3.68% | 133,200 |
| May 20, 2026 | 1,740.00 | 1,765.00 | 1,740.00 | 1,765.00 | 1,765.00 | 1.44% | 83,200 |
| May 19, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,740.00 | 1,740.00 | -0.57% | 16,700 |
| May 18, 2026 | 1,745.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 37,600 |
| May 13, 2026 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 2,700 |
| May 12, 2026 | 1,745.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,750.00 | 0.29% | 600 |
| May 11, 2026 | 1,725.00 | 1,750.00 | 1,715.00 | 1,745.00 | 1,745.00 | 1.16% | 32,700 |
| May 8, 2026 | 1,735.00 | 1,735.00 | 1,640.00 | 1,725.00 | 1,725.00 | - | 76,400 |
| May 7, 2026 | 1,725.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.15% | 41,500 |
| May 6, 2026 | 1,740.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,745.00 | - | 11,800 |
| May 5, 2026 | 1,725.00 | 1,750.00 | 1,725.00 | 1,745.00 | 1,745.00 | -1.41% | 22,600 |
| May 4, 2026 | 1,775.00 | 1,780.00 | 1,745.00 | 1,770.00 | 1,770.00 | -1.67% | 71,500 |
| Apr 30, 2026 | 1,800.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,800.00 | 0.28% | 21,300 |
| Apr 29, 2026 | 1,795.00 | 1,805.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 2,400 |
| Apr 28, 2026 | 1,795.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,795.00 | - | 35,000 |
| Apr 27, 2026 | 1,795.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 2,700 |
| Apr 24, 2026 | 1,800.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,795.00 | -0.28% | 27,700 |
| Apr 23, 2026 | 1,820.00 | 1,825.00 | 1,775.00 | 1,800.00 | 1,800.00 | - | 4,700 |
| Apr 22, 2026 | 1,750.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | - | 15,000 |
| Apr 21, 2026 | 1,800.00 | 1,815.00 | 1,775.00 | 1,800.00 | 1,800.00 | - | 21,800 |
| Apr 20, 2026 | 1,875.00 | 1,875.00 | 1,775.00 | 1,800.00 | 1,800.00 | -3.23% | 68,600 |
| Apr 17, 2026 | 1,855.00 | 1,865.00 | 1,800.00 | 1,860.00 | 1,860.00 | 0.27% | 15,600 |
| Apr 16, 2026 | 1,845.00 | 1,875.00 | 1,775.00 | 1,855.00 | 1,855.00 | 0.54% | 18,200 |
| Apr 15, 2026 | 1,780.00 | 1,860.00 | 1,780.00 | 1,845.00 | 1,845.00 | 1.10% | 133,900 |
| Apr 14, 2026 | 1,815.00 | 1,825.00 | 1,765.00 | 1,825.00 | 1,825.00 | 0.55% | 38,900 |
| Apr 13, 2026 | 1,810.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.28% | 840,000 |
| Apr 10, 2026 | 1,815.00 | 1,815.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.56% | 24,300 |
| Apr 9, 2026 | 1,805.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 22,100 |
| Apr 8, 2026 | 1,840.00 | 1,840.00 | 1,775.00 | 1,800.00 | 1,800.00 | -1.64% | 29,500 |
| Apr 7, 2026 | 1,850.00 | 1,850.00 | 1,775.00 | 1,830.00 | 1,830.00 | -0.54% | 23,400 |
| Apr 6, 2026 | 1,845.00 | 1,845.00 | 1,835.00 | 1,840.00 | 1,840.00 | 0.27% | 19,800 |
| Apr 2, 2026 | 1,835.00 | 1,850.00 | 1,825.00 | 1,835.00 | 1,835.00 | 0.27% | 39,900 |
| Apr 1, 2026 | 1,825.00 | 1,835.00 | 1,820.00 | 1,830.00 | 1,830.00 | 0.27% | 7,200 |
| Mar 31, 2026 | 1,800.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,825.00 | - | 28,100 |
| Mar 30, 2026 | 1,825.00 | 1,850.00 | 1,775.00 | 1,825.00 | 1,825.00 | - | 9,400 |
| Mar 27, 2026 | 1,810.00 | 1,835.00 | 1,810.00 | 1,825.00 | 1,825.00 | 1.39% | 66,600 |
| Mar 26, 2026 | 1,790.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,800.00 | 1.41% | 6,900 |
| Mar 25, 2026 | 1,700.00 | 1,775.00 | 1,700.00 | 1,775.00 | 1,775.00 | 4.41% | 41,000 |
| Mar 17, 2026 | 1,790.00 | 1,795.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.03% | 10,300 |
| Mar 16, 2026 | 1,760.00 | 1,800.00 | 1,760.00 | 1,790.00 | 1,790.00 | 1.70% | 33,900 |
| Mar 13, 2026 | 1,760.00 | 1,760.00 | 1,690.00 | 1,760.00 | 1,760.00 | 2.33% | 48,000 |
| Mar 12, 2026 | 1,680.00 | 1,790.00 | 1,510.00 | 1,720.00 | 1,720.00 | 2.38% | 285,900 |
| Mar 11, 2026 | 1,640.00 | 1,755.00 | 1,485.00 | 1,680.00 | 1,680.00 | 2.44% | 31,900 |
| Mar 10, 2026 | 1,615.00 | 1,780.00 | 1,615.00 | 1,640.00 | 1,640.00 | - | 23,400 |
| Mar 9, 2026 | 1,710.00 | 1,800.00 | 1,530.00 | 1,640.00 | 1,640.00 | -8.89% | 142,200 |
| Mar 6, 2026 | 1,850.00 | 1,860.00 | 1,795.00 | 1,800.00 | 1,800.00 | -4.00% | 150,900 |
| Mar 5, 2026 | 1,860.00 | 1,945.00 | 1,860.00 | 1,875.00 | 1,875.00 | 0.54% | 34,100 |
| Mar 4, 2026 | 1,975.00 | 1,985.00 | 1,865.00 | 1,865.00 | 1,865.00 | -5.09% | 33,000 |
| Mar 3, 2026 | 1,890.00 | 2,100.00 | 1,885.00 | 1,965.00 | 1,965.00 | 3.97% | 67,000 |
| Mar 2, 2026 | 1,895.00 | 1,895.00 | 1,850.00 | 1,890.00 | 1,890.00 | -0.26% | 35,700 |