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 |
| Sep 26, 2025 | 1,770.00 | 1,800.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.29% | 10,300 |
| Sep 25, 2025 | 1,695.00 | 1,800.00 | 1,685.00 | 1,695.00 | 1,695.00 | 0.59% | 16,100 |
| Sep 24, 2025 | 1,715.00 | 1,715.00 | 1,630.00 | 1,685.00 | 1,685.00 | - | 67,900 |
| Sep 23, 2025 | 1,610.00 | 1,740.00 | 1,580.00 | 1,685.00 | 1,685.00 | -0.88% | 153,200 |
| Sep 22, 2025 | 1,790.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | -4.76% | 126,800 |
| Sep 19, 2025 | 1,750.00 | 1,820.00 | 1,740.00 | 1,785.00 | 1,785.00 | 2.00% | 301,400 |
| Sep 18, 2025 | 1,750.00 | 1,790.00 | 1,725.00 | 1,750.00 | 1,750.00 | - | 50,000 |
| Sep 17, 2025 | 1,820.00 | 1,820.00 | 1,740.00 | 1,750.00 | 1,750.00 | - | 36,300 |
| Sep 16, 2025 | 1,815.00 | 1,820.00 | 1,700.00 | 1,750.00 | 1,750.00 | -3.58% | 59,500 |
| Sep 15, 2025 | 1,870.00 | 2,200.00 | 1,785.00 | 1,815.00 | 1,815.00 | - | 280,400 |
| Sep 12, 2025 | 1,975.00 | 2,000.00 | 1,815.00 | 1,815.00 | 1,815.00 | -7.63% | 106,200 |
| Sep 11, 2025 | 1,750.00 | 2,180.00 | 1,750.00 | 1,965.00 | 1,965.00 | 12.29% | 878,800 |
| Sep 10, 2025 | 1,745.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,750.00 | - | 22,100 |
| Sep 9, 2025 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,750.00 | - | 37,100 |
| Sep 8, 2025 | 1,745.00 | 1,760.00 | 1,655.00 | 1,750.00 | 1,750.00 | - | 48,400 |
| Sep 4, 2025 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,750.00 | 0.29% | 37,300 |
| Sep 3, 2025 | 1,760.00 | 1,770.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.85% | 34,200 |
| Sep 2, 2025 | 1,785.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.68% | 20,900 |
| Sep 1, 2025 | 1,790.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,790.00 | -3.24% | 532,400 |
| Aug 29, 2025 | 1,810.00 | 1,855.00 | 1,770.00 | 1,850.00 | 1,850.00 | - | 44,400 |
| Aug 28, 2025 | 1,785.00 | 1,850.00 | 1,735.00 | 1,850.00 | 1,850.00 | 3.64% | 105,600 |
| Aug 27, 2025 | 1,850.00 | 1,850.00 | 1,760.00 | 1,785.00 | 1,785.00 | -3.51% | 127,800 |
| Aug 26, 2025 | 1,860.00 | 1,860.00 | 1,570.00 | 1,850.00 | 1,850.00 | 1.93% | 151,000 |
| Aug 25, 2025 | 1,900.00 | 1,910.00 | 1,815.00 | 1,815.00 | 1,815.00 | -4.22% | 402,300 |
| Aug 22, 2025 | 1,810.00 | 1,895.00 | 1,810.00 | 1,895.00 | 1,895.00 | 4.70% | 54,100 |
| Aug 21, 2025 | 1,855.00 | 1,880.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.90% | 87,700 |
| Aug 20, 2025 | 1,890.00 | 1,900.00 | 1,845.00 | 1,845.00 | 1,845.00 | -2.38% | 134,900 |
| Aug 19, 2025 | 1,890.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | - | 176,200 |
| Aug 15, 2025 | 1,865.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | 1.07% | 140,700 |
| Aug 14, 2025 | 1,860.00 | 1,870.00 | 1,810.00 | 1,870.00 | 1,870.00 | - | 63,300 |
| Aug 13, 2025 | 1,860.00 | 1,870.00 | 1,830.00 | 1,870.00 | 1,870.00 | 0.54% | 45,900 |
| Aug 12, 2025 | 1,835.00 | 1,895.00 | 1,830.00 | 1,860.00 | 1,860.00 | -2.11% | 125,200 |
| Aug 11, 2025 | 1,895.00 | 1,900.00 | 1,815.00 | 1,900.00 | 1,900.00 | - | 236,600 |
| Aug 8, 2025 | 1,900.00 | 1,910.00 | 1,880.00 | 1,900.00 | 1,900.00 | - | 35,200 |
| Aug 7, 2025 | 1,900.00 | 1,905.00 | 1,865.00 | 1,900.00 | 1,900.00 | -0.26% | 374,100 |
| Aug 6, 2025 | 1,905.00 | 1,910.00 | 1,860.00 | 1,905.00 | 1,905.00 | - | 107,900 |
| Aug 5, 2025 | 1,905.00 | 1,920.00 | 1,855.00 | 1,905.00 | 1,905.00 | -0.26% | 33,600 |
| Aug 4, 2025 | 1,870.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,910.00 | 0.53% | 51,100 |
| Aug 1, 2025 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | - | 46,500 |
| Jul 31, 2025 | 1,860.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 67,600 |
| Jul 30, 2025 | 1,885.00 | 1,940.00 | 1,850.00 | 1,900.00 | 1,900.00 | 0.80% | 67,500 |
| Jul 29, 2025 | 1,880.00 | 1,885.00 | 1,850.00 | 1,885.00 | 1,885.00 | 0.27% | 38,600 |
| Jul 28, 2025 | 1,915.00 | 1,920.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.57% | 66,900 |
| Jul 25, 2025 | 1,960.00 | 1,960.00 | 1,900.00 | 1,910.00 | 1,910.00 | -2.55% | 55,500 |
| Jul 24, 2025 | 1,925.00 | 1,970.00 | 1,925.00 | 1,960.00 | 1,960.00 | 0.51% | 77,900 |
| Jul 23, 2025 | 1,905.00 | 1,980.00 | 1,900.00 | 1,950.00 | 1,950.00 | - | 264,000 |
| Jul 22, 2025 | 1,950.00 | 1,990.00 | 1,880.00 | 1,950.00 | 1,950.00 | - | 96,800 |
| Jul 21, 2025 | 1,850.00 | 2,030.00 | 1,825.00 | 1,950.00 | 1,950.00 | 8.03% | 143,700 |
| Jul 18, 2025 | 1,725.00 | 1,835.00 | 1,725.00 | 1,805.00 | 1,805.00 | 5.25% | 255,600 |
| Jul 17, 2025 | 1,715.00 | 1,740.00 | 1,700.00 | 1,715.00 | 1,715.00 | - | 71,300 |