PT NFC Indonesia Tbk (IDX:NFCX)
Indonesia
· Delayed Price · Currency is IDR 1,800.00
-75.00 (-4.00%)
At close: Mar 6, 2026
PT NFC Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 1,360.00 | 1,370.00 | 1,320.00 | 1,340.00 | 1,340.00 | -0.74% | 55,600 |
| Feb 4, 2026 | 1,320.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 2.27% | 27,900 |
| Feb 3, 2026 | 1,250.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,320.00 | 3.53% | 73,800 |
| Feb 2, 2026 | 1,315.00 | 1,325.00 | 1,200.00 | 1,275.00 | 1,275.00 | -3.04% | 27,300 |
| Jan 30, 2026 | 1,260.00 | 1,335.00 | 1,245.00 | 1,315.00 | 1,315.00 | 6.91% | 39,600 |
| Jan 29, 2026 | 1,205.00 | 1,250.00 | 1,025.00 | 1,230.00 | 1,230.00 | 2.07% | 155,900 |
| Jan 28, 2026 | 1,310.00 | 1,335.00 | 1,200.00 | 1,205.00 | 1,205.00 | -8.71% | 114,700 |
| Jan 27, 2026 | 1,310.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | -0.38% | 6,400 |
| Jan 26, 2026 | 1,325.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,325.00 | 1.53% | 19,000 |
| Jan 23, 2026 | 1,320.00 | 1,335.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.76% | 33,100 |
| Jan 22, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,315.00 | 1,315.00 | -6.07% | 323,200 |
| Jan 21, 2026 | 1,400.00 | 1,415.00 | 1,375.00 | 1,400.00 | 1,400.00 | -0.71% | 62,000 |
| Jan 20, 2026 | 1,425.00 | 1,425.00 | 1,400.00 | 1,410.00 | 1,410.00 | -1.05% | 40,700 |
| Jan 19, 2026 | 1,490.00 | 1,490.00 | 1,365.00 | 1,425.00 | 1,425.00 | -4.68% | 171,100 |
| Jan 15, 2026 | 1,525.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.97% | 163,300 |
| Jan 14, 2026 | 1,535.00 | 1,535.00 | 1,515.00 | 1,525.00 | 1,525.00 | -0.65% | 21,800 |
| Jan 13, 2026 | 1,550.00 | 1,580.00 | 1,505.00 | 1,535.00 | 1,535.00 | 0.33% | 105,000 |
| Jan 12, 2026 | 1,565.00 | 1,565.00 | 1,500.00 | 1,530.00 | 1,530.00 | -2.24% | 112,000 |
| Jan 9, 2026 | 1,575.00 | 1,640.00 | 1,520.00 | 1,565.00 | 1,565.00 | -0.63% | 112,000 |
| Jan 8, 2026 | 1,575.00 | 1,635.00 | 1,550.00 | 1,575.00 | 1,575.00 | - | 217,600 |
| Jan 7, 2026 | 1,690.00 | 1,700.00 | 1,515.00 | 1,575.00 | 1,575.00 | -6.80% | 659,400 |
| Jan 6, 2026 | 1,795.00 | 1,800.00 | 1,685.00 | 1,690.00 | 1,690.00 | -2.59% | 196,800 |
| Jan 5, 2026 | 1,800.00 | 1,800.00 | 1,720.00 | 1,735.00 | 1,735.00 | -3.07% | 109,300 |
| Jan 2, 2026 | 1,705.00 | 1,790.00 | 1,705.00 | 1,790.00 | 1,790.00 | 2.29% | 34,400 |
| Dec 30, 2025 | 1,705.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 3.55% | 27,800 |
| Dec 29, 2025 | 1,665.00 | 1,700.00 | 1,655.00 | 1,690.00 | 1,690.00 | -0.59% | 18,100 |
| Dec 24, 2025 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | - | 174,700 |
| Dec 23, 2025 | 1,745.00 | 1,795.00 | 1,680.00 | 1,700.00 | 1,700.00 | - | 153,100 |
| Dec 22, 2025 | 1,740.00 | 1,785.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 95,300 |
| Dec 19, 2025 | 1,710.00 | 1,755.00 | 1,685.00 | 1,710.00 | 1,710.00 | -2.56% | 233,700 |
| Dec 18, 2025 | 1,760.00 | 1,760.00 | 1,680.00 | 1,755.00 | 1,755.00 | - | 43,000 |
| Dec 17, 2025 | 1,790.00 | 1,860.00 | 1,750.00 | 1,755.00 | 1,755.00 | -1.96% | 19,000 |
| Dec 16, 2025 | 1,800.00 | 1,800.00 | 1,720.00 | 1,790.00 | 1,790.00 | 1.13% | 50,800 |
| Dec 15, 2025 | 1,800.00 | 1,825.00 | 1,715.00 | 1,770.00 | 1,770.00 | -3.01% | 102,500 |
| Dec 12, 2025 | 1,685.00 | 1,845.00 | 1,685.00 | 1,825.00 | 1,825.00 | 8.31% | 177,300 |
| Dec 11, 2025 | 1,660.00 | 1,715.00 | 1,660.00 | 1,685.00 | 1,685.00 | 0.30% | 25,800 |
| Dec 10, 2025 | 1,650.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1.82% | 79,500 |
| Dec 9, 2025 | 1,640.00 | 1,670.00 | 1,620.00 | 1,650.00 | 1,650.00 | 0.92% | 70,700 |
| Dec 8, 2025 | 1,625.00 | 1,650.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.93% | 13,200 |
| Dec 5, 2025 | 1,700.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,620.00 | -4.71% | 221,100 |
| 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% | 359,100 |
| Nov 18, 2025 | 1,790.00 | 1,790.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.29% | 102,400 |
| 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% | 29,400 |
| 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% | 15,800 |
| 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% | 209,400 |
| 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 | - | 242,700 |
| 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 |