PT NFC Indonesia Tbk (IDX:NFCX)
Indonesia
· Delayed Price · Currency is IDR 1,620.00
-80.00 (-4.71%)
At close: Dec 5, 2025
PT NFC Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,700.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,620.00 | -4.71% | 224,100 |
| Dec 4, 2025 | 1,685.00 | 1,720.00 | 1,660.00 | 1,700.00 | 1,700.00 | 1.19% | 46,600 |
| Dec 3, 2025 | 1,655.00 | 1,740.00 | 1,655.00 | 1,680.00 | 1,680.00 | 1.82% | 200,800 |
| Dec 2, 2025 | 1,625.00 | 1,700.00 | 1,620.00 | 1,650.00 | 1,650.00 | 2.80% | 73,200 |
| Dec 1, 2025 | 1,700.00 | 1,700.00 | 1,605.00 | 1,605.00 | 1,605.00 | -4.18% | 363,400 |
| Nov 28, 2025 | 1,635.00 | 1,710.00 | 1,635.00 | 1,675.00 | 1,675.00 | 1.21% | 119,600 |
| Nov 27, 2025 | 1,670.00 | 1,675.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.30% | 90,200 |
| Nov 26, 2025 | 1,680.00 | 1,695.00 | 1,645.00 | 1,650.00 | 1,650.00 | -1.79% | 296,300 |
| Nov 25, 2025 | 1,675.00 | 1,820.00 | 1,625.00 | 1,680.00 | 1,680.00 | 0.60% | 461,700 |
| Nov 24, 2025 | 1,625.00 | 1,700.00 | 1,625.00 | 1,670.00 | 1,670.00 | -0.30% | 644,200 |
| Nov 21, 2025 | 1,675.00 | 1,685.00 | 1,615.00 | 1,675.00 | 1,675.00 | - | 689,900 |
| Nov 20, 2025 | 1,750.00 | 1,750.00 | 1,650.00 | 1,675.00 | 1,675.00 | -2.62% | 357,800 |
| Nov 19, 2025 | 1,750.00 | 1,815.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.15% | 362,000 |
| Nov 18, 2025 | 1,790.00 | 1,790.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.29% | 103,300 |
| Nov 17, 2025 | 1,730.00 | 1,790.00 | 1,730.00 | 1,745.00 | 1,745.00 | 1.16% | 112,800 |
| Nov 14, 2025 | 1,795.00 | 1,835.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.15% | 805,100 |
| Nov 13, 2025 | 1,850.00 | 1,850.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.57% | 122,900 |
| Nov 12, 2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,755.00 | 1,755.00 | -1.96% | 95,900 |
| Nov 11, 2025 | 1,810.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 452,300 |
| Nov 10, 2025 | 1,775.00 | 1,815.00 | 1,760.00 | 1,800.00 | 1,800.00 | 2.56% | 127,200 |
| Nov 7, 2025 | 1,725.00 | 1,780.00 | 1,725.00 | 1,755.00 | 1,755.00 | 1.74% | 29,500 |
| Nov 6, 2025 | 1,710.00 | 1,920.00 | 1,700.00 | 1,725.00 | 1,725.00 | 0.88% | 81,100 |
| Nov 5, 2025 | 1,780.00 | 1,780.00 | 1,660.00 | 1,710.00 | 1,710.00 | -3.66% | 127,700 |
| Nov 4, 2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,775.00 | 1,775.00 | -1.39% | 175,700 |
| Nov 3, 2025 | 1,800.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,800.00 | - | 504,000 |
| Oct 31, 2025 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 24,800 |
| Oct 30, 2025 | 1,800.00 | 1,815.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 98,200 |
| Oct 29, 2025 | 1,760.00 | 1,890.00 | 1,760.00 | 1,800.00 | 1,800.00 | 3.45% | 295,700 |
| Oct 28, 2025 | 1,735.00 | 1,770.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.58% | 16,000 |
| Oct 27, 2025 | 1,805.00 | 1,950.00 | 1,715.00 | 1,730.00 | 1,730.00 | -1.14% | 201,500 |
| Oct 24, 2025 | 1,600.00 | 1,750.00 | 1,600.00 | 1,750.00 | 1,750.00 | 9.38% | 66,800 |
| Oct 23, 2025 | 1,600.00 | 1,710.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 193,200 |
| Oct 22, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 181,400 |
| Oct 21, 2025 | 1,665.00 | 1,665.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 98,500 |
| Oct 20, 2025 | 1,615.00 | 1,680.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.03% | 155,400 |
| Oct 17, 2025 | 1,700.00 | 1,700.00 | 1,580.00 | 1,650.00 | 1,650.00 | -1.49% | 229,100 |
| Oct 16, 2025 | 1,715.00 | 1,735.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.33% | 183,100 |
| Oct 15, 2025 | 1,705.00 | 1,715.00 | 1,615.00 | 1,715.00 | 1,715.00 | - | 282,000 |
| Oct 14, 2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,715.00 | - | 536,100 |
| Oct 13, 2025 | 1,715.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,715.00 | 0.59% | 173,400 |
| Oct 10, 2025 | 1,700.00 | 1,750.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.29% | 229,900 |
| Oct 9, 2025 | 1,735.00 | 1,745.00 | 1,695.00 | 1,700.00 | 1,700.00 | -0.29% | 89,100 |
| Oct 8, 2025 | 1,720.00 | 1,770.00 | 1,630.00 | 1,705.00 | 1,705.00 | -0.58% | 57,900 |
| Oct 7, 2025 | 1,715.00 | 1,735.00 | 1,715.00 | 1,715.00 | 1,715.00 | 2.39% | 39,800 |
| Oct 6, 2025 | 1,695.00 | 1,720.00 | 1,650.00 | 1,675.00 | 1,675.00 | 2.13% | 125,200 |
| Oct 3, 2025 | 1,750.00 | 1,750.00 | 1,600.00 | 1,640.00 | 1,640.00 | -5.48% | 224,200 |
| Oct 2, 2025 | 1,705.00 | 1,940.00 | 1,675.00 | 1,735.00 | 1,735.00 | 4.20% | 614,900 |
| Oct 1, 2025 | 1,690.00 | 1,710.00 | 1,650.00 | 1,665.00 | 1,665.00 | -1.48% | 13,000 |
| Sep 30, 2025 | 1,695.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.30% | 11,900 |
| Sep 29, 2025 | 1,700.00 | 1,720.00 | 1,670.00 | 1,685.00 | 1,685.00 | -0.88% | 50,700 |