PT NFC Indonesia Tbk (IDX:NFCX)
Indonesia · Delayed Price · Currency is IDR 1,795.00
0.00 (0.00%)
Apr 29, 2026, 3:46 PM WIB
PT NFC Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 1,845.00 | 1,900.00 | 1,840.00 | 1,895.00 | 1,895.00 | 2.99% | 33,900 |
| Feb 26, 2026 | 1,865.00 | 1,880.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.34% | 41,800 |
| Feb 25, 2026 | 1,870.00 | 1,985.00 | 1,840.00 | 1,865.00 | 1,865.00 | 1.36% | 91,000 |
| Feb 24, 2026 | 1,900.00 | 2,150.00 | 1,840.00 | 1,840.00 | 1,840.00 | -3.16% | 564,500 |
| Feb 23, 2026 | 1,840.00 | 2,300.00 | 1,825.00 | 1,900.00 | 1,900.00 | 2.98% | 714,500 |
| Feb 20, 2026 | 1,845.00 | 1,845.00 | 1,835.00 | 1,845.00 | 1,845.00 | - | 69,500 |
| Feb 19, 2026 | 1,760.00 | 1,850.00 | 1,760.00 | 1,845.00 | 1,845.00 | 0.27% | 110,200 |
| Feb 18, 2026 | 1,700.00 | 1,900.00 | 1,700.00 | 1,840.00 | 1,840.00 | 6.67% | 259,500 |
| Feb 13, 2026 | 1,670.00 | 1,735.00 | 1,640.00 | 1,725.00 | 1,725.00 | 2.99% | 86,500 |
| Feb 12, 2026 | 1,550.00 | 1,675.00 | 1,540.00 | 1,675.00 | 1,675.00 | 8.41% | 175,600 |
| Feb 11, 2026 | 1,530.00 | 1,545.00 | 1,530.00 | 1,545.00 | 1,545.00 | 2.32% | 194,200 |
| Feb 10, 2026 | 1,455.00 | 1,550.00 | 1,450.00 | 1,510.00 | 1,510.00 | 3.78% | 116,300 |
| Feb 9, 2026 | 1,425.00 | 1,550.00 | 1,425.00 | 1,455.00 | 1,455.00 | 4.68% | 106,100 |
| Feb 6, 2026 | 1,350.00 | 1,675.00 | 1,350.00 | 1,390.00 | 1,390.00 | 3.73% | 616,100 |