Price History - NFCX

Kembali ke Company
Ticker: NFCX
Company: PT NFC Indonesia Tbk
Date Open High Low Close Volume Value
06-Jun-2023 6,150.00 6,275.00 6,075.00 6,275.00 29,100 0
05-Jun-2023 6,500.00 6,500.00 6,100.00 6,300.00 91,400 0
31-May-2023 6,600.00 6,750.00 6,525.00 6,525.00 13,800 0
30-May-2023 6,500.00 6,750.00 6,350.00 6,750.00 35,500 0
29-May-2023 6,725.00 6,750.00 6,575.00 6,750.00 8,900 0
26-May-2023 6,850.00 6,850.00 6,500.00 6,750.00 310,500 0
25-May-2023 6,700.00 6,825.00 6,625.00 6,800.00 14,700 0
24-May-2023 6,775.00 6,825.00 6,625.00 6,800.00 3,500 0
23-May-2023 6,675.00 7,125.00 6,650.00 6,700.00 55,800 0
22-May-2023 6,850.00 6,900.00 6,475.00 6,650.00 335,600 0
19-May-2023 6,750.00 6,875.00 6,675.00 6,875.00 18,400 0
17-May-2023 6,825.00 6,950.00 6,700.00 6,875.00 46,000 0
16-May-2023 6,775.00 6,975.00 6,675.00 6,975.00 41,700 0
15-May-2023 7,000.00 7,000.00 6,725.00 6,800.00 28,500 0
12-May-2023 6,875.00 7,000.00 6,850.00 7,000.00 31,000 0
11-May-2023 7,000.00 7,025.00 6,750.00 7,000.00 38,600 0
10-May-2023 6,925.00 7,075.00 6,800.00 7,000.00 71,900 0
09-May-2023 7,125.00 7,125.00 6,900.00 7,100.00 62,900 0
08-May-2023 7,200.00 7,200.00 6,925.00 7,000.00 7,900 0
05-May-2023 6,975.00 7,000.00 6,775.00 6,975.00 29,700 0
04-May-2023 7,075.00 7,075.00 6,825.00 6,975.00 44,900 0
03-May-2023 7,200.00 7,250.00 7,000.00 7,000.00 49,500 0
02-May-2023 7,300.00 7,400.00 6,975.00 7,200.00 116,200 0
28-Apr-2023 6,900.00 7,325.00 6,900.00 7,325.00 184,900 0
27-Apr-2023 6,750.00 6,950.00 6,750.00 6,900.00 86,000 0
26-Apr-2023 7,000.00 7,050.00 6,600.00 6,750.00 109,200 0
18-Apr-2023 6,825.00 7,300.00 6,825.00 7,025.00 117,100 0
17-Apr-2023 6,800.00 6,925.00 6,625.00 6,825.00 37,700 0
14-Apr-2023 6,775.00 6,950.00 6,625.00 6,800.00 1,114,600 0
13-Apr-2023 6,750.00 7,150.00 6,650.00 6,750.00 603,900 0
12-Apr-2023 5,750.00 6,775.00 5,750.00 6,750.00 635,600 0
11-Apr-2023 5,475.00 6,000.00 5,400.00 5,700.00 635,000 0
10-Apr-2023 5,450.00 5,900.00 5,175.00 5,475.00 109,400 0
06-Apr-2023 5,550.00 5,575.00 5,250.00 5,475.00 66,400 0
05-Apr-2023 5,825.00 5,900.00 5,350.00 5,550.00 311,200 0
04-Apr-2023 5,975.00 6,000.00 5,700.00 5,750.00 74,100 0
03-Apr-2023 6,400.00 6,575.00 5,975.00 5,975.00 213,700 0
31-Mar-2023 6,675.00 6,925.00 6,350.00 6,400.00 503,900 0
30-Mar-2023 6,100.00 7,200.00 6,100.00 6,675.00 674,000 0
29-Mar-2023 5,100.00 6,100.00 5,050.00 6,000.00 2,587,700 0
28-Mar-2023 5,100.00 5,550.00 5,000.00 5,100.00 222,800 0
27-Mar-2023 4,850.00 5,125.00 4,800.00 4,970.00 33,200 0
24-Mar-2023 5,000.00 5,000.00 4,780.00 4,850.00 38,400 0
21-Mar-2023 5,200.00 5,200.00 4,860.00 5,000.00 155,200 0
20-Mar-2023 5,500.00 5,550.00 5,200.00 5,200.00 172,800 0
17-Mar-2023 5,550.00 5,550.00 4,930.00 5,400.00 437,900 0
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