Price History - NFCX

Kembali ke Company
Ticker: NFCX
Company: PT NFC Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2021 8,950.00 8,975.00 8,650.00 8,950.00 118,200 0
28-Dec-2021 9,125.00 9,125.00 8,950.00 8,950.00 75,300 0
27-Dec-2021 9,275.00 9,325.00 9,050.00 9,275.00 74,800 0
24-Dec-2021 9,275.00 9,375.00 9,125.00 9,275.00 22,700 0
23-Dec-2021 9,500.00 9,500.00 9,275.00 9,275.00 15,700 0
22-Dec-2021 9,500.00 9,500.00 9,325.00 9,350.00 40,100 0
21-Dec-2021 9,500.00 9,500.00 9,275.00 9,500.00 57,500 0
20-Dec-2021 9,425.00 9,500.00 9,325.00 9,500.00 98,400 0
17-Dec-2021 9,425.00 9,450.00 9,375.00 9,425.00 85,200 0
16-Dec-2021 9,425.00 9,425.00 9,325.00 9,400.00 59,700 0
15-Dec-2021 9,450.00 9,450.00 9,250.00 9,425.00 61,900 0
14-Dec-2021 9,400.00 9,425.00 9,375.00 9,425.00 39,300 0
13-Dec-2021 9,525.00 9,550.00 9,400.00 9,425.00 161,700 0
10-Dec-2021 9,425.00 9,750.00 9,400.00 9,525.00 81,000 0
09-Dec-2021 9,175.00 9,625.00 9,175.00 9,400.00 452,100 0
08-Dec-2021 9,200.00 9,850.00 9,025.00 9,350.00 110,600 0
07-Dec-2021 9,350.00 9,350.00 8,700.00 9,200.00 183,800 0
06-Dec-2021 9,250.00 9,300.00 9,050.00 9,300.00 8,007,600 0
03-Dec-2021 9,475.00 9,475.00 9,250.00 9,275.00 47,100 0
02-Dec-2021 9,300.00 9,500.00 9,300.00 9,475.00 36,900 0
01-Dec-2021 9,500.00 9,500.00 9,175.00 9,300.00 137,100 0
30-Nov-2021 9,500.00 9,500.00 9,350.00 9,475.00 76,600 0
29-Nov-2021 9,550.00 9,575.00 9,475.00 9,500.00 135,300 0
26-Nov-2021 9,700.00 9,700.00 9,450.00 9,550.00 81,100 0
25-Nov-2021 9,800.00 9,800.00 9,650.00 9,675.00 12,500 0
24-Nov-2021 9,700.00 9,725.00 9,550.00 9,725.00 85,000 0
23-Nov-2021 9,850.00 9,900.00 9,700.00 9,700.00 155,600 0
22-Nov-2021 9,800.00 9,875.00 9,700.00 9,850.00 119,800 0
19-Nov-2021 9,800.00 9,850.00 9,700.00 9,800.00 73,100 0
18-Nov-2021 9,650.00 9,850.00 9,600.00 9,800.00 111,700 0
17-Nov-2021 9,700.00 9,725.00 9,300.00 9,650.00 54,400 0
16-Nov-2021 9,675.00 9,900.00 9,675.00 9,700.00 101,000 0
15-Nov-2021 9,675.00 9,675.00 9,425.00 9,675.00 263,900 0
12-Nov-2021 9,600.00 9,675.00 9,325.00 9,600.00 113,000 0
11-Nov-2021 9,400.00 9,550.00 9,200.00 9,500.00 78,400 0
10-Nov-2021 9,450.00 9,675.00 9,350.00 9,550.00 35,300 0
09-Nov-2021 9,650.00 9,800.00 9,550.00 9,550.00 25,600 0
08-Nov-2021 9,750.00 9,750.00 9,650.00 9,650.00 4,200 0
05-Nov-2021 9,900.00 9,900.00 9,650.00 9,750.00 28,600 0
04-Nov-2021 9,625.00 9,875.00 9,375.00 9,700.00 23,300 0
03-Nov-2021 9,725.00 9,725.00 9,100.00 9,650.00 38,600 0
02-Nov-2021 9,850.00 9,850.00 9,500.00 9,500.00 104,600 0
01-Nov-2021 10,200.00 10,200.00 9,900.00 10,000.00 75,400 0
29-Oct-2021 10,200.00 10,300.00 9,675.00 10,175.00 87,000 0
28-Oct-2021 10,000.00 10,225.00 10,000.00 10,175.00 222,400 0
27-Oct-2021 9,825.00 9,975.00 9,775.00 9,900.00 183,600 0
26-Oct-2021 9,600.00 9,850.00 9,500.00 9,825.00 123,500 0
25-Oct-2021 9,750.00 9,950.00 9,525.00 9,700.00 88,800 0
22-Oct-2021 9,700.00 10,000.00 9,600.00 9,850.00 66,100 0
21-Oct-2021 9,850.00 9,850.00 9,350.00 9,650.00 182,100 0
19-Oct-2021 10,250.00 10,250.00 9,825.00 10,025.00 216,500 0
18-Oct-2021 10,000.00 10,375.00 10,000.00 10,250.00 140,900 0
15-Oct-2021 9,950.00 10,050.00 9,825.00 9,950.00 108,500 0
14-Oct-2021 9,725.00 9,950.00 9,625.00 9,900.00 181,300 0
13-Oct-2021 9,825.00 9,925.00 9,700.00 9,725.00 380,600 0
12-Oct-2021 9,800.00 9,850.00 9,500.00 9,800.00 111,400 0
11-Oct-2021 9,550.00 9,850.00 9,550.00 9,750.00 203,700 0
08-Oct-2021 9,175.00 9,550.00 9,175.00 9,550.00 192,400 0
07-Oct-2021 9,050.00 9,325.00 9,050.00 9,175.00 65,700 0
06-Oct-2021 9,225.00 9,225.00 9,000.00 9,050.00 133,700 0
05-Oct-2021 9,250.00 9,300.00 8,600.00 9,225.00 1,482,800 0
04-Oct-2021 9,300.00 9,575.00 9,000.00 9,225.00 173,400 0
01-Oct-2021 10,025.00 10,100.00 9,350.00 9,350.00 212,900 0
30-Sep-2021 8,725.00 10,050.00 8,525.00 10,050.00 497,700 0
29-Sep-2021 9,175.00 9,175.00 8,625.00 8,750.00 587,600 0
28-Sep-2021 9,600.00 9,600.00 8,950.00 9,175.00 736,900 0
27-Sep-2021 10,075.00 10,075.00 9,550.00 9,600.00 258,600 0
24-Sep-2021 10,050.00 10,500.00 9,925.00 10,075.00 237,900 0
23-Sep-2021 10,000.00 10,175.00 9,725.00 10,050.00 588,200 0
22-Sep-2021 10,125.00 10,125.00 9,425.00 10,000.00 1,158,500 0
21-Sep-2021 10,175.00 10,200.00 9,875.00 10,125.00 714,700 0
20-Sep-2021 10,325.00 10,400.00 9,900.00 10,175.00 259,400 0
17-Sep-2021 10,325.00 10,450.00 10,200.00 10,325.00 273,000 0
16-Sep-2021 11,000.00 11,125.00 10,175.00 10,325.00 1,047,200 0
15-Sep-2021 11,200.00 11,275.00 10,850.00 10,925.00 164,800 0
14-Sep-2021 11,400.00 11,600.00 11,125.00 11,200.00 130,000 0
13-Sep-2021 11,375.00 11,500.00 11,200.00 11,400.00 166,600 0
10-Sep-2021 11,200.00 11,475.00 11,075.00 11,350.00 273,100 0
09-Sep-2021 11,350.00 11,350.00 10,925.00 11,025.00 400,400 0
08-Sep-2021 11,200.00 11,250.00 10,950.00 11,200.00 180,100 0
07-Sep-2021 11,425.00 11,425.00 11,150.00 11,200.00 191,500 0
06-Sep-2021 11,600.00 11,700.00 11,250.00 11,425.00 260,900 0
03-Sep-2021 11,550.00 11,950.00 11,550.00 11,600.00 200,400 0
02-Sep-2021 11,850.00 12,200.00 11,050.00 11,550.00 850,300 0
01-Sep-2021 12,650.00 12,700.00 11,775.00 11,850.00 992,900 0
31-Aug-2021 12,700.00 12,725.00 12,400.00 12,650.00 308,000 0
30-Aug-2021 12,500.00 12,900.00 12,300.00 12,550.00 570,500 0
27-Aug-2021 12,500.00 12,650.00 12,000.00 12,500.00 789,500 0
26-Aug-2021 13,000.00 13,000.00 12,500.00 12,500.00 431,800 0
25-Aug-2021 13,400.00 13,450.00 12,950.00 13,000.00 498,600 0
24-Aug-2021 13,375.00 13,450.00 13,175.00 13,400.00 502,300 0
23-Aug-2021 13,350.00 13,500.00 13,100.00 13,375.00 1,408,400 0
20-Aug-2021 13,275.00 13,900.00 12,625.00 13,350.00 1,905,500 0
19-Aug-2021 13,300.00 13,400.00 12,275.00 13,275.00 1,664,300 0
18-Aug-2021 12,975.00 13,475.00 12,450.00 13,175.00 1,631,400 0
16-Aug-2021 12,875.00 13,100.00 12,375.00 12,800.00 1,595,800 0
13-Aug-2021 12,500.00 13,500.00 12,100.00 12,800.00 1,745,700 0
12-Aug-2021 10,800.00 12,500.00 10,775.00 12,425.00 2,638,800 0
10-Aug-2021 10,675.00 11,000.00 10,400.00 10,775.00 1,120,700 0
09-Aug-2021 10,025.00 10,900.00 10,000.00 10,675.00 1,288,100 0