PT NFC Indonesia Tbk NFCX
IDX · Indonesia · Technology Services
IDR 1,740.00+40.00 (+2.35%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,740.00 | +2.35% | IDR 1,700.00 | IDR 1,740.00 | IDR 1,700.00 | 14.30K |
| 2026-10-01 | IDR 1,700.00 | 0.00% | IDR 1,670.00 | IDR 1,740.00 | IDR 1,670.00 | 13.20K |
| 2026-09-30 | IDR 1,700.00 | -1.16% | IDR 1,720.00 | IDR 1,740.00 | IDR 1,700.00 | 21.20K |
| 2026-09-29 | IDR 1,720.00 | 0.00% | IDR 1,720.00 | IDR 1,720.00 | IDR 1,700.00 | 4.80K |
| 2026-09-28 | IDR 1,720.00 | +0.29% | IDR 1,735.00 | IDR 1,735.00 | IDR 1,700.00 | 17.60K |
| 2026-09-25 | IDR 1,715.00 | +0.88% | IDR 1,740.00 | IDR 1,740.00 | IDR 1,700.00 | 19.20K |
| 2026-09-24 | IDR 1,700.00 | 0.00% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,700.00 | 7.80K |
| 2026-09-23 | IDR 1,700.00 | -2.58% | IDR 1,745.00 | IDR 1,745.00 | IDR 1,700.00 | 4.10K |
| 2026-09-22 | IDR 1,745.00 | +2.65% | IDR 1,685.00 | IDR 1,745.00 | IDR 1,670.00 | 4.10K |
| 2026-09-21 | IDR 1,700.00 | 0.00% | IDR 1,665.00 | IDR 1,700.00 | IDR 1,665.00 | 900 |
| 2026-09-18 | IDR 1,700.00 | 0.00% | IDR 1,750.00 | IDR 1,750.00 | IDR 1,700.00 | 27.70K |
| 2026-09-17 | IDR 1,700.00 | 0.00% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,665.00 | 3.10K |
| 2026-09-16 | IDR 1,700.00 | 0.00% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,665.00 | 17.20K |
| 2026-09-15 | IDR 1,700.00 | 0.00% | IDR 1,700.00 | IDR 1,750.00 | IDR 1,700.00 | 3.90K |
| 2026-09-14 | IDR 1,700.00 | -2.30% | IDR 1,740.00 | IDR 1,740.00 | IDR 1,700.00 | 1.00K |
| 2026-09-11 | IDR 1,740.00 | +0.58% | IDR 1,700.00 | IDR 1,740.00 | IDR 1,700.00 | 3.20K |
| 2026-09-10 | IDR 1,730.00 | -0.86% | IDR 1,730.00 | IDR 1,730.00 | IDR 1,730.00 | 1.20K |
| 2026-09-09 | IDR 1,745.00 | -0.29% | IDR 1,730.00 | IDR 1,745.00 | IDR 1,665.00 | 52.40K |
| 2026-09-08 | IDR 1,750.00 | +1.74% | IDR 1,720.00 | IDR 1,760.00 | IDR 1,720.00 | 4.60K |
| 2026-09-07 | IDR 1,720.00 | +1.18% | IDR 1,700.00 | IDR 1,720.00 | IDR 1,665.00 | 12.50K |
| 2026-09-04 | IDR 1,700.00 | 0.00% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,700.00 | 8.60K |
| 2026-09-03 | IDR 1,700.00 | -0.58% | IDR 1,690.00 | IDR 1,720.00 | IDR 1,690.00 | 3.30K |
| 2026-09-02 | IDR 1,710.00 | +0.59% | IDR 1,715.00 | IDR 1,800.00 | IDR 1,710.00 | 8.10K |
| 2026-09-01 | IDR 1,700.00 | 0.00% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,700.00 | 11.60K |
| 2026-08-31 | IDR 1,700.00 | +2.10% | IDR 1,720.00 | IDR 1,720.00 | IDR 1,665.00 | 2.10K |
| 2026-08-28 | IDR 1,665.00 | -2.63% | IDR 1,710.00 | IDR 1,720.00 | IDR 1,650.00 | 9.30K |
| 2026-08-27 | IDR 1,710.00 | -0.87% | IDR 1,725.00 | IDR 1,795.00 | IDR 1,700.00 | 482.50K |
| 2026-08-26 | IDR 1,725.00 | -0.29% | IDR 1,720.00 | IDR 1,730.00 | IDR 1,700.00 | 16.80K |
| 2026-08-24 | IDR 1,730.00 | +0.29% | IDR 1,725.00 | IDR 1,735.00 | IDR 1,715.00 | 20.00K |
| 2026-08-21 | IDR 1,725.00 | +8.83% | IDR 1,585.00 | IDR 1,880.00 | IDR 1,585.00 | 83.20K |
| 2026-08-20 | IDR 1,585.00 | +0.32% | IDR 1,680.00 | IDR 1,680.00 | IDR 1,580.00 | 8.90K |
| 2026-08-19 | IDR 1,580.00 | +1.94% | IDR 1,555.00 | IDR 1,600.00 | IDR 1,515.00 | 18.60K |
| 2026-08-18 | IDR 1,550.00 | -4.02% | IDR 1,615.00 | IDR 1,615.00 | IDR 1,515.00 | 11.60K |
| 2026-08-14 | IDR 1,615.00 | +1.89% | IDR 1,510.00 | IDR 1,615.00 | IDR 1,505.00 | 22.50K |
| 2026-08-13 | IDR 1,585.00 | +5.67% | IDR 1,550.00 | IDR 1,680.00 | IDR 1,525.00 | 130.90K |
| 2026-08-12 | IDR 1,500.00 | -1.96% | IDR 1,485.00 | IDR 1,530.00 | IDR 1,485.00 | 108.90K |
| 2026-08-11 | IDR 1,530.00 | +0.66% | IDR 1,480.00 | IDR 1,530.00 | IDR 1,480.00 | 29.60K |
| 2026-08-10 | IDR 1,520.00 | 0.00% | IDR 1,520.00 | IDR 1,525.00 | IDR 1,480.00 | 18.00K |
| 2026-08-07 | IDR 1,520.00 | +0.33% | IDR 1,515.00 | IDR 1,535.00 | IDR 1,490.00 | 87.30K |
| 2026-08-06 | IDR 1,515.00 | 0.00% | IDR 1,525.00 | IDR 1,535.00 | IDR 1,475.00 | 17.10K |
| 2026-08-05 | IDR 1,515.00 | -0.66% | IDR 1,500.00 | IDR 1,520.00 | IDR 1,480.00 | 25.20K |
| 2026-08-04 | IDR 1,525.00 | -1.29% | IDR 1,490.00 | IDR 1,525.00 | IDR 1,490.00 | 33.80K |
| 2026-08-03 | IDR 1,545.00 | +3.34% | IDR 1,500.00 | IDR 1,560.00 | IDR 1,475.00 | 71.60K |
| 2026-07-31 | IDR 1,495.00 | -5.08% | IDR 1,555.00 | IDR 1,555.00 | IDR 1,495.00 | 75.70K |
| 2026-07-30 | IDR 1,575.00 | 0.00% | IDR 1,480.00 | IDR 1,575.00 | IDR 1,480.00 | 34.30K |
| 2026-07-29 | IDR 1,575.00 | 0.00% | IDR 1,500.00 | IDR 1,590.00 | IDR 1,475.00 | 40.00K |
| 2026-07-28 | IDR 1,575.00 | -1.87% | IDR 1,610.00 | IDR 1,610.00 | IDR 1,475.00 | 194.70K |
| 2026-07-27 | IDR 1,605.00 | +1.90% | IDR 1,575.00 | IDR 1,880.00 | IDR 1,550.00 | 252.30K |
| 2026-07-24 | IDR 1,575.00 | 0.00% | IDR 1,575.00 | IDR 1,575.00 | IDR 1,570.00 | 15.70K |
| 2026-07-23 | IDR 1,575.00 | 0.00% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,530.00 | 2.50K |
| 2026-07-22 | IDR 1,575.00 | 0.00% | IDR 1,575.00 | IDR 1,575.00 | IDR 1,570.00 | 2.20K |
| 2026-07-21 | IDR 1,575.00 | -0.63% | IDR 1,535.00 | IDR 1,585.00 | IDR 1,495.00 | 11.30K |
| 2026-07-20 | IDR 1,585.00 | 0.00% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,585.00 | 10.10K |
| 2026-07-17 | IDR 1,585.00 | 0.00% | IDR 1,500.00 | IDR 1,585.00 | IDR 1,495.00 | 9.80K |
| 2026-07-16 | IDR 1,585.00 | 0.00% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,585.00 | 0 |
| 2026-07-15 | IDR 1,585.00 | +0.63% | IDR 1,495.00 | IDR 1,585.00 | IDR 1,495.00 | 2.90K |
| 2026-07-14 | IDR 1,575.00 | 0.00% | IDR 1,575.00 | IDR 1,575.00 | IDR 1,575.00 | 900 |
| 2026-07-13 | IDR 1,575.00 | 0.00% | IDR 1,520.00 | IDR 1,575.00 | IDR 1,520.00 | 9.20K |
| 2026-07-10 | IDR 1,575.00 | 0.00% | IDR 1,520.00 | IDR 1,575.00 | IDR 1,515.00 | 15.50K |
| 2026-07-09 | IDR 1,575.00 | -0.94% | IDR 1,430.00 | IDR 1,590.00 | IDR 1,430.00 | 54.40K |
| 2026-07-08 | IDR 1,590.00 | +0.32% | IDR 1,585.00 | IDR 1,590.00 | IDR 1,575.00 | 224.80K |
| 2026-07-07 | IDR 1,585.00 | -0.31% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,515.00 | 17.50K |
| 2026-07-06 | IDR 1,590.00 | -0.31% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,575.00 | 7.30K |
| 2026-07-03 | IDR 1,595.00 | -4.49% | IDR 1,575.00 | IDR 1,595.00 | IDR 1,575.00 | 3.00K |
| 2026-07-02 | IDR 1,670.00 | +3.73% | IDR 1,610.00 | IDR 1,670.00 | IDR 1,605.00 | 1.70K |
| 2026-07-01 | IDR 1,610.00 | -4.17% | IDR 1,515.00 | IDR 1,610.00 | IDR 1,515.00 | 800 |
| 2026-06-30 | IDR 1,680.00 | 0.00% | IDR 1,680.00 | IDR 1,680.00 | IDR 1,680.00 | 0 |
| 2026-06-29 | IDR 1,680.00 | +0.60% | IDR 1,460.00 | IDR 1,680.00 | IDR 1,460.00 | 50.70K |
| 2026-06-26 | IDR 1,670.00 | 0.00% | IDR 1,650.00 | IDR 1,670.00 | IDR 1,640.00 | 6.60K |
| 2026-06-25 | IDR 1,670.00 | 0.00% | IDR 1,570.00 | IDR 1,670.00 | IDR 1,540.00 | 6.60K |
| 2026-06-24 | IDR 1,670.00 | +4.38% | IDR 1,600.00 | IDR 1,670.00 | IDR 1,540.00 | 57.20K |
| 2026-06-23 | IDR 1,600.00 | -3.32% | IDR 1,515.00 | IDR 1,600.00 | IDR 1,515.00 | 2.70K |
| 2026-06-22 | IDR 1,655.00 | -0.60% | IDR 1,595.00 | IDR 1,670.00 | IDR 1,565.00 | 95.20K |
| 2026-06-19 | IDR 1,665.00 | -0.30% | IDR 1,670.00 | IDR 1,670.00 | IDR 1,595.00 | 15.60K |
| 2026-06-18 | IDR 1,670.00 | 0.00% | IDR 1,670.00 | IDR 1,670.00 | IDR 1,670.00 | 0 |
| 2026-06-17 | IDR 1,670.00 | -0.89% | IDR 1,685.00 | IDR 1,685.00 | IDR 1,605.00 | 71.50K |
| 2026-06-15 | IDR 1,685.00 | 0.00% | IDR 1,640.00 | IDR 1,685.00 | IDR 1,640.00 | 328.30K |
| 2026-06-12 | IDR 1,685.00 | 0.00% | IDR 1,585.00 | IDR 1,685.00 | IDR 1,585.00 | 14.00K |
| 2026-06-11 | IDR 1,685.00 | +13.09% | IDR 1,600.00 | IDR 1,700.00 | IDR 1,530.00 | 16.40K |
| 2026-06-10 | IDR 1,490.00 | -12.09% | IDR 1,645.00 | IDR 1,645.00 | IDR 1,490.00 | 6.70K |
| 2026-06-09 | IDR 1,695.00 | 0.00% | IDR 1,695.00 | IDR 1,695.00 | IDR 1,695.00 | 0 |
| 2026-06-08 | IDR 1,695.00 | 0.00% | IDR 1,695.00 | IDR 1,695.00 | IDR 1,695.00 | 800 |
| 2026-06-05 | IDR 1,695.00 | 0.00% | IDR 1,545.00 | IDR 1,695.00 | IDR 1,545.00 | 20.90K |
| 2026-06-04 | IDR 1,695.00 | 0.00% | IDR 1,550.00 | IDR 1,695.00 | IDR 1,545.00 | 26.90K |
| 2026-06-03 | IDR 1,695.00 | -1.17% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,630.00 | 7.80K |
| 2026-06-02 | IDR 1,715.00 | +0.59% | IDR 1,700.00 | IDR 1,720.00 | IDR 1,690.00 | 8.60K |
| 2026-05-29 | IDR 1,705.00 | +0.29% | IDR 1,610.00 | IDR 1,710.00 | IDR 1,555.00 | 38.70K |
| 2026-05-28 | IDR 1,700.00 | 0.00% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,700.00 | 0 |
| 2026-05-27 | IDR 1,700.00 | 0.00% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,700.00 | 0 |
| 2026-05-26 | IDR 1,700.00 | 0.00% | IDR 1,640.00 | IDR 1,700.00 | IDR 1,580.00 | 39.60K |