PT NFC Indonesia Tbk (IDX:NFCX)
Indonesia · Delayed Price · Currency is IDR 1,670.00
+60.00 (3.73%)
Jul 2, 2026, 4:56 PM WIB
PT NFC Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1,610.00 | 1,670.00 | 1,605.00 | 1,670.00 | 1,670.00 | 3.73% | 1,700 |
| Jul 1, 2026 | 1,515.00 | 1,610.00 | 1,515.00 | 1,610.00 | 1,610.00 | -4.17% | 800 |
| Jun 29, 2026 | 1,460.00 | 1,680.00 | 1,460.00 | 1,680.00 | 1,680.00 | 0.60% | 50,700 |
| Jun 26, 2026 | 1,650.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | - | 6,600 |
| Jun 25, 2026 | 1,570.00 | 1,670.00 | 1,540.00 | 1,670.00 | 1,670.00 | - | 6,600 |
| Jun 24, 2026 | 1,600.00 | 1,670.00 | 1,540.00 | 1,670.00 | 1,670.00 | 4.38% | 57,200 |
| Jun 23, 2026 | 1,515.00 | 1,600.00 | 1,515.00 | 1,600.00 | 1,600.00 | -3.32% | 2,700 |
| Jun 22, 2026 | 1,595.00 | 1,670.00 | 1,565.00 | 1,655.00 | 1,655.00 | -0.60% | 95,200 |
| Jun 19, 2026 | 1,670.00 | 1,670.00 | 1,595.00 | 1,665.00 | 1,665.00 | -0.30% | 15,600 |
| Jun 17, 2026 | 1,685.00 | 1,685.00 | 1,605.00 | 1,670.00 | 1,670.00 | -0.89% | 71,500 |
| Jun 15, 2026 | 1,640.00 | 1,685.00 | 1,640.00 | 1,685.00 | 1,685.00 | - | 328,300 |
| Jun 12, 2026 | 1,585.00 | 1,685.00 | 1,585.00 | 1,685.00 | 1,685.00 | - | 14,000 |
| Jun 11, 2026 | 1,600.00 | 1,700.00 | 1,530.00 | 1,685.00 | 1,685.00 | 13.09% | 16,400 |
| Jun 10, 2026 | 1,645.00 | 1,645.00 | 1,490.00 | 1,490.00 | 1,490.00 | -12.09% | 6,700 |
| Jun 8, 2026 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 800 |
| Jun 5, 2026 | 1,545.00 | 1,695.00 | 1,545.00 | 1,695.00 | 1,695.00 | - | 20,900 |
| Jun 4, 2026 | 1,550.00 | 1,695.00 | 1,545.00 | 1,695.00 | 1,695.00 | - | 26,900 |
| Jun 3, 2026 | 1,700.00 | 1,700.00 | 1,630.00 | 1,695.00 | 1,695.00 | -1.17% | 7,800 |
| Jun 2, 2026 | 1,700.00 | 1,720.00 | 1,690.00 | 1,715.00 | 1,715.00 | 0.59% | 8,600 |
| May 29, 2026 | 1,610.00 | 1,710.00 | 1,555.00 | 1,705.00 | 1,705.00 | 0.29% | 38,800 |
| May 26, 2026 | 1,640.00 | 1,700.00 | 1,580.00 | 1,700.00 | 1,700.00 | - | 39,600 |
| May 25, 2026 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | - | 11,500 |
| May 22, 2026 | 1,715.00 | 1,715.00 | 1,550.00 | 1,700.00 | 1,700.00 | - | 91,700 |
| 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 |