Price History - NFCX

Kembali ke Company
Ticker: NFCX
Company: PT NFC Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 5,675.00 5,875.00 5,300.00 5,300.00 191,500 0
15-Mar-2023 6,050.00 6,550.00 5,675.00 5,675.00 120,000 0
14-Mar-2023 6,550.00 6,550.00 6,100.00 6,100.00 144,900 0
13-Mar-2023 6,550.00 6,575.00 6,100.00 6,550.00 123,300 0
10-Mar-2023 7,025.00 7,025.00 6,550.00 6,550.00 148,900 0
09-Mar-2023 7,050.00 7,075.00 6,700.00 7,025.00 98,400 0
08-Mar-2023 6,875.00 7,100.00 6,725.00 7,050.00 73,600 0
07-Mar-2023 7,000.00 7,400.00 6,975.00 7,000.00 225,400 0
06-Mar-2023 6,750.00 7,000.00 6,475.00 7,000.00 128,100 0
03-Mar-2023 6,525.00 6,900.00 6,475.00 6,775.00 80,700 0
02-Mar-2023 6,550.00 6,550.00 6,075.00 6,550.00 73,600 0
01-Mar-2023 7,000.00 7,075.00 6,525.00 6,525.00 124,300 0
28-Feb-2023 6,925.00 7,000.00 6,775.00 7,000.00 19,600 0
27-Feb-2023 7,150.00 7,250.00 6,925.00 7,050.00 52,500 0
24-Feb-2023 7,025.00 7,150.00 6,900.00 7,150.00 14,300 0
23-Feb-2023 7,050.00 7,200.00 6,850.00 7,125.00 18,100 0
22-Feb-2023 6,900.00 7,225.00 6,875.00 7,025.00 58,500 0
21-Feb-2023 6,750.00 6,900.00 6,675.00 6,900.00 19,900 0
20-Feb-2023 6,950.00 6,950.00 6,675.00 6,675.00 25,100 0
17-Feb-2023 6,900.00 7,300.00 6,900.00 6,950.00 93,900 0
16-Feb-2023 6,675.00 6,925.00 6,675.00 6,925.00 73,600 0
15-Feb-2023 6,750.00 6,900.00 6,675.00 6,800.00 19,200 0
14-Feb-2023 6,950.00 6,950.00 6,800.00 6,900.00 14,800 0
13-Feb-2023 6,525.00 6,925.00 6,300.00 6,900.00 326,000 0
10-Feb-2023 6,400.00 6,600.00 6,125.00 6,600.00 14,000 0
09-Feb-2023 6,300.00 6,600.00 6,300.00 6,400.00 15,100 0
08-Feb-2023 6,400.00 6,600.00 6,375.00 6,550.00 15,700 0
07-Feb-2023 6,150.00 6,650.00 6,150.00 6,350.00 48,400 0
06-Feb-2023 6,100.00 6,200.00 5,925.00 6,200.00 255,000 0
03-Feb-2023 6,300.00 6,500.00 6,100.00 6,200.00 86,300 0
02-Feb-2023 6,300.00 6,300.00 5,675.00 6,150.00 264,900 0
01-Feb-2023 6,100.00 6,100.00 5,950.00 6,100.00 20,500 0
31-Jan-2023 6,125.00 6,300.00 6,000.00 6,100.00 140,700 0
30-Jan-2023 6,250.00 6,550.00 6,175.00 6,250.00 150,700 0
27-Jan-2023 6,500.00 6,500.00 5,900.00 6,250.00 104,000 0
26-Jan-2023 6,700.00 6,700.00 6,050.00 6,250.00 103,100 0
25-Jan-2023 6,675.00 6,675.00 6,400.00 6,500.00 25,200 0
24-Jan-2023 6,875.00 6,875.00 6,675.00 6,700.00 4,700 0
20-Jan-2023 6,925.00 6,975.00 6,550.00 6,900.00 38,400 0
19-Jan-2023 6,950.00 6,950.00 6,950.00 6,950.00 0 0
18-Jan-2023 6,700.00 6,950.00 6,625.00 6,950.00 18,600 0
17-Jan-2023 6,750.00 7,025.00 6,750.00 6,975.00 6,400 0
16-Jan-2023 7,100.00 7,100.00 6,975.00 7,000.00 28,200 0
13-Jan-2023 6,900.00 7,050.00 6,725.00 6,900.00 77,000 0
12-Jan-2023 7,000.00 7,000.00 6,350.00 6,750.00 137,900 0
11-Jan-2023 7,025.00 7,025.00 6,700.00 6,700.00 55,700 0
10-Jan-2023 6,975.00 7,050.00 6,925.00 6,975.00 25,700 0
09-Jan-2023 6,775.00 7,000.00 6,650.00 7,000.00 31,900 0
06-Jan-2023 6,900.00 7,050.00 6,600.00 6,675.00 25,900 0
05-Jan-2023 7,600.00 7,600.00 7,075.00 7,075.00 91,100 0
04-Jan-2023 7,700.00 7,700.00 7,600.00 7,600.00 6,900 0
03-Jan-2023 7,775.00 7,975.00 7,675.00 7,675.00 11,700 0
02-Jan-2023 8,000.00 8,000.00 7,725.00 8,000.00 25,200 0
30-Dec-2022 8,100.00 8,225.00 7,875.00 8,000.00 92,200 0
29-Dec-2022 7,775.00 8,100.00 7,700.00 8,100.00 16,500 0
28-Dec-2022 7,850.00 7,875.00 7,775.00 7,875.00 4,800 0
27-Dec-2022 8,450.00 8,700.00 7,850.00 8,000.00 9,300 0
26-Dec-2022 8,025.00 9,000.00 8,025.00 8,100.00 63,500 0
23-Dec-2022 7,850.00 7,900.00 7,400.00 7,875.00 71,700 0
22-Dec-2022 7,825.00 7,850.00 7,350.00 7,850.00 91,800 0
21-Dec-2022 7,800.00 8,000.00 7,725.00 7,725.00 36,200 0
20-Dec-2022 8,050.00 8,050.00 7,775.00 8,000.00 51,500 0
19-Dec-2022 7,900.00 8,050.00 7,900.00 8,050.00 760,800 0
16-Dec-2022 7,900.00 8,000.00 7,750.00 8,000.00 37,200 0
15-Dec-2022 7,650.00 8,050.00 7,600.00 7,900.00 30,500 0
14-Dec-2022 7,600.00 7,700.00 7,300.00 7,700.00 50,400 0
13-Dec-2022 7,500.00 8,000.00 7,125.00 7,700.00 180,100 0
12-Dec-2022 7,500.00 7,900.00 7,500.00 7,650.00 11,400 0
09-Dec-2022 7,900.00 7,975.00 7,450.00 7,450.00 69,600 0
08-Dec-2022 7,825.00 8,000.00 7,475.00 8,000.00 61,100 0
07-Dec-2022 8,000.00 8,175.00 7,800.00 8,000.00 84,600 0
06-Dec-2022 7,975.00 8,300.00 7,925.00 7,925.00 38,600 0
05-Dec-2022 8,275.00 8,500.00 7,975.00 7,975.00 490,700 0
02-Dec-2022 8,400.00 8,400.00 7,925.00 8,075.00 1,382,100 0
01-Dec-2022 8,400.00 8,475.00 7,975.00 8,400.00 1,556,500 0
30-Nov-2022 8,775.00 8,825.00 8,225.00 8,250.00 205,200 0
29-Nov-2022 8,750.00 9,150.00 8,550.00 8,800.00 178,300 0
28-Nov-2022 8,650.00 9,000.00 8,400.00 8,800.00 191,200 0
25-Nov-2022 9,250.00 9,250.00 8,650.00 8,650.00 495,100 0
24-Nov-2022 10,000.00 10,000.00 9,300.00 9,300.00 1,146,700 0
23-Nov-2022 10,050.00 10,075.00 9,900.00 10,000.00 539,500 0
22-Nov-2022 10,475.00 10,475.00 10,000.00 10,050.00 1,363,100 0
21-Nov-2022 10,000.00 10,800.00 10,000.00 10,250.00 1,941,200 0
18-Nov-2022 10,425.00 10,425.00 9,875.00 10,000.00 305,100 0
17-Nov-2022 10,500.00 10,550.00 9,850.00 10,425.00 488,500 0
16-Nov-2022 11,125.00 11,125.00 10,550.00 10,550.00 1,147,500 0
15-Nov-2022 11,100.00 11,200.00 10,750.00 11,100.00 1,703,500 0
14-Nov-2022 11,100.00 11,275.00 11,000.00 11,125.00 1,812,400 0
11-Nov-2022 10,925.00 11,225.00 10,925.00 11,175.00 1,812,600 0
10-Nov-2022 11,050.00 11,300.00 10,925.00 10,925.00 1,863,100 0
09-Nov-2022 11,100.00 11,250.00 10,875.00 11,050.00 2,086,400 0
08-Nov-2022 10,700.00 11,200.00 10,450.00 11,000.00 2,071,600 0
07-Nov-2022 11,200.00 11,200.00 10,550.00 10,625.00 241,400 0
04-Nov-2022 11,375.00 11,375.00 10,950.00 11,200.00 234,500 0
03-Nov-2022 11,425.00 11,425.00 11,125.00 11,375.00 104,000 0
02-Nov-2022 12,000.00 12,050.00 11,425.00 11,425.00 1,046,000 0
01-Nov-2022 12,300.00 12,500.00 11,875.00 11,875.00 1,720,300 0
31-Oct-2022 11,350.00 12,300.00 11,100.00 12,300.00 2,287,000 0
28-Oct-2022 11,450.00 11,600.00 11,100.00 11,100.00 596,300 0
27-Oct-2022 11,750.00 11,900.00 11,450.00 11,450.00 1,722,800 0