PT NFC Indonesia Tbk (IDX:NFCX)
Indonesia · Delayed Price · Currency is IDR 1,670.00
-30.00 (-1.76%)
Sep 22, 2026, 11:07 AM WIB
PT NFC Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,685.00 | 1,685.00 | 1,670.00 | 1,670.00 | - | -1.76% | 4,000 |
| Sep 21, 2026 | 1,665.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | - | 900 |
| Sep 18, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 27,700 |
| Sep 17, 2026 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | - | 3,100 |
| Sep 16, 2026 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | - | 17,200 |
| Sep 15, 2026 | 1,700.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 3,900 |
| Sep 14, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.30% | 1,000 |
| Sep 11, 2026 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 0.58% | 3,200 |
| Sep 10, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.86% | 1,200 |
| Sep 9, 2026 | 1,730.00 | 1,745.00 | 1,665.00 | 1,745.00 | 1,745.00 | -0.29% | 52,400 |
| Sep 8, 2026 | 1,720.00 | 1,760.00 | 1,720.00 | 1,750.00 | 1,750.00 | 1.74% | 4,600 |
| Sep 7, 2026 | 1,700.00 | 1,720.00 | 1,665.00 | 1,720.00 | 1,720.00 | 1.18% | 12,500 |
| Sep 4, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 8,600 |
| Sep 3, 2026 | 1,690.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.58% | 3,300 |
| Sep 2, 2026 | 1,710.00 | 1,800.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.59% | 8,600 |
| Sep 1, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 11,600 |
| Aug 31, 2026 | 1,720.00 | 1,720.00 | 1,665.00 | 1,700.00 | 1,700.00 | 2.10% | 2,100 |
| Aug 28, 2026 | 1,710.00 | 1,720.00 | 1,650.00 | 1,665.00 | 1,665.00 | -2.63% | 9,300 |
| Aug 27, 2026 | 1,725.00 | 1,795.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.87% | 482,500 |
| Aug 26, 2026 | 1,720.00 | 1,730.00 | 1,700.00 | 1,725.00 | 1,725.00 | -0.29% | 16,800 |
| Aug 24, 2026 | 1,725.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,730.00 | 0.29% | 20,000 |
| Aug 21, 2026 | 1,585.00 | 1,880.00 | 1,585.00 | 1,725.00 | 1,725.00 | 8.83% | 83,200 |
| Aug 20, 2026 | 1,680.00 | 1,680.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.32% | 8,900 |
| Aug 19, 2026 | 1,555.00 | 1,600.00 | 1,515.00 | 1,580.00 | 1,580.00 | 1.94% | 18,600 |
| Aug 18, 2026 | 1,615.00 | 1,615.00 | 1,515.00 | 1,550.00 | 1,550.00 | -4.02% | 11,600 |
| Aug 14, 2026 | 1,510.00 | 1,615.00 | 1,505.00 | 1,615.00 | 1,615.00 | 1.89% | 22,500 |
| Aug 13, 2026 | 1,550.00 | 1,680.00 | 1,525.00 | 1,585.00 | 1,585.00 | 5.67% | 130,900 |
| Aug 12, 2026 | 1,485.00 | 1,530.00 | 1,485.00 | 1,500.00 | 1,500.00 | -1.96% | 108,900 |
| Aug 11, 2026 | 1,480.00 | 1,530.00 | 1,480.00 | 1,530.00 | 1,530.00 | 0.66% | 29,600 |
| Aug 10, 2026 | 1,520.00 | 1,525.00 | 1,480.00 | 1,520.00 | 1,520.00 | - | 18,000 |
| Aug 7, 2026 | 1,515.00 | 1,535.00 | 1,490.00 | 1,520.00 | 1,520.00 | 0.33% | 87,300 |
| Aug 6, 2026 | 1,525.00 | 1,535.00 | 1,475.00 | 1,515.00 | 1,515.00 | - | 17,100 |
| Aug 5, 2026 | 1,500.00 | 1,520.00 | 1,480.00 | 1,515.00 | 1,515.00 | -0.66% | 25,200 |
| Aug 4, 2026 | 1,490.00 | 1,525.00 | 1,490.00 | 1,525.00 | 1,525.00 | -1.29% | 33,800 |
| Aug 3, 2026 | 1,500.00 | 1,560.00 | 1,475.00 | 1,545.00 | 1,545.00 | 3.34% | 71,600 |
| Jul 31, 2026 | 1,555.00 | 1,555.00 | 1,495.00 | 1,495.00 | 1,495.00 | -5.08% | 75,700 |
| Jul 30, 2026 | 1,480.00 | 1,575.00 | 1,480.00 | 1,575.00 | 1,575.00 | - | 34,300 |
| Jul 29, 2026 | 1,500.00 | 1,590.00 | 1,475.00 | 1,575.00 | 1,575.00 | - | 40,000 |
| Jul 28, 2026 | 1,610.00 | 1,610.00 | 1,475.00 | 1,575.00 | 1,575.00 | -1.87% | 194,700 |
| Jul 27, 2026 | 1,575.00 | 1,880.00 | 1,550.00 | 1,605.00 | 1,605.00 | 1.90% | 252,300 |
| Jul 24, 2026 | 1,575.00 | 1,575.00 | 1,570.00 | 1,575.00 | 1,575.00 | - | 15,700 |
| Jul 23, 2026 | 1,580.00 | 1,580.00 | 1,530.00 | 1,575.00 | 1,575.00 | - | 2,500 |
| Jul 22, 2026 | 1,575.00 | 1,575.00 | 1,570.00 | 1,575.00 | 1,575.00 | - | 2,200 |
| Jul 21, 2026 | 1,535.00 | 1,585.00 | 1,495.00 | 1,575.00 | 1,575.00 | -0.63% | 11,300 |
| Jul 20, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 10,100 |
| Jul 17, 2026 | 1,500.00 | 1,585.00 | 1,495.00 | 1,585.00 | 1,585.00 | - | 9,800 |
| Jul 15, 2026 | 1,495.00 | 1,585.00 | 1,495.00 | 1,585.00 | 1,585.00 | 0.63% | 2,900 |
| Jul 14, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - | 900 |
| Jul 13, 2026 | 1,520.00 | 1,575.00 | 1,520.00 | 1,575.00 | 1,575.00 | - | 9,200 |
| Jul 10, 2026 | 1,520.00 | 1,575.00 | 1,515.00 | 1,575.00 | 1,575.00 | - | 15,500 |