Price History - NFCX

Kembali ke Company
Ticker: NFCX
Company: PT NFC Indonesia Tbk
Date Open High Low Close Volume Value
09-Mar-2022 5,525.00 5,700.00 5,150.00 5,675.00 27,100 0
08-Mar-2022 5,700.00 5,700.00 5,500.00 5,525.00 229,400 0
07-Mar-2022 6,425.00 6,425.00 5,800.00 5,900.00 1,378,000 0
04-Mar-2022 6,675.00 6,700.00 6,225.00 6,225.00 152,800 0
02-Mar-2022 7,000.00 7,000.00 6,675.00 6,675.00 37,800 0
01-Mar-2022 7,175.00 7,200.00 6,825.00 6,925.00 63,000 0
25-Feb-2022 7,350.00 7,350.00 7,000.00 7,100.00 204,100 0
24-Feb-2022 7,075.00 7,500.00 6,725.00 7,500.00 327,700 0
23-Feb-2022 7,300.00 7,300.00 6,875.00 7,225.00 204,100 0
22-Feb-2022 7,375.00 7,550.00 7,125.00 7,325.00 19,800 0
21-Feb-2022 7,475.00 7,500.00 7,200.00 7,325.00 79,900 0
18-Feb-2022 7,500.00 7,600.00 7,350.00 7,500.00 31,100 0
17-Feb-2022 7,500.00 7,500.00 7,275.00 7,500.00 35,700 0
16-Feb-2022 7,500.00 7,700.00 7,350.00 7,500.00 10,100 0
15-Feb-2022 7,450.00 7,500.00 7,325.00 7,500.00 14,700 0
14-Feb-2022 7,475.00 7,600.00 7,225.00 7,475.00 76,200 0
11-Feb-2022 7,400.00 7,500.00 7,325.00 7,475.00 33,500 0
10-Feb-2022 7,675.00 8,050.00 7,400.00 7,400.00 112,000 0
09-Feb-2022 7,875.00 8,100.00 7,500.00 7,725.00 139,300 0
08-Feb-2022 7,900.00 8,225.00 7,775.00 7,875.00 20,200 0
07-Feb-2022 7,925.00 7,925.00 7,825.00 7,900.00 18,600 0
04-Feb-2022 7,875.00 8,100.00 7,875.00 7,900.00 32,700 0
03-Feb-2022 8,150.00 8,150.00 7,800.00 7,825.00 16,300 0
02-Feb-2022 7,900.00 8,400.00 7,850.00 7,950.00 35,500 0
31-Jan-2022 8,100.00 8,500.00 7,875.00 7,900.00 51,600 0
28-Jan-2022 8,275.00 8,700.00 8,025.00 8,100.00 35,800 0
27-Jan-2022 7,475.00 8,750.00 7,475.00 8,175.00 323,000 0
26-Jan-2022 7,050.00 7,500.00 6,900.00 7,300.00 258,000 0
25-Jan-2022 7,250.00 7,250.00 7,050.00 7,050.00 30,500 0
24-Jan-2022 7,250.00 7,250.00 7,100.00 7,250.00 81,200 0
21-Jan-2022 7,575.00 7,575.00 7,000.00 7,250.00 202,900 0
20-Jan-2022 7,250.00 7,250.00 7,100.00 7,250.00 44,700 0
19-Jan-2022 7,175.00 7,250.00 6,925.00 7,250.00 90,100 0
18-Jan-2022 7,375.00 7,375.00 7,025.00 7,225.00 106,800 0
17-Jan-2022 7,550.00 7,550.00 6,950.00 7,375.00 221,400 0
14-Jan-2022 7,925.00 7,925.00 7,450.00 7,450.00 91,700 0
13-Jan-2022 8,050.00 8,200.00 7,800.00 7,925.00 247,100 0
12-Jan-2022 8,275.00 8,325.00 8,100.00 8,200.00 53,800 0
11-Jan-2022 8,325.00 8,325.00 8,175.00 8,325.00 73,600 0
10-Jan-2022 8,600.00 8,600.00 8,250.00 8,325.00 100,300 0
07-Jan-2022 8,625.00 8,625.00 8,475.00 8,600.00 54,400 0
06-Jan-2022 8,850.00 8,850.00 8,625.00 8,625.00 40,100 0
05-Jan-2022 8,975.00 8,975.00 8,850.00 8,850.00 18,500 0
04-Jan-2022 9,000.00 9,200.00 8,850.00 8,975.00 19,200 0
03-Jan-2022 8,950.00 9,025.00 8,800.00 8,975.00 53,100 0
30-Dec-2021 8,950.00 8,950.00 8,850.00 8,950.00 86,300 0
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