Efek Terdaftar

NFC INDONESIA Tbk, PT

Security name
NFC INDONESIA Tbk
Issuer
NFC INDONESIA Tbk, PT
ISIN Code
ID1000144504
Short Code
NFCX
Type
Saham Biasa
Listing Date
12 Juli 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
166,667,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TELECOMUNICATION
Number of Securities
666,667,500 (Total)
As of 3 Aug 2020
100.00% Scripless = 666,667,500.000
Local Percentage
97.60%
Foreign Percentage
2.40%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Aug 2019 0 2,270 2,210 2,220 2,764 622,057,000 70
12 Aug 2019 0 2,310 2,220 2,310 3,926 896,926,000 88
13 Aug 2019 0 2,310 2,270 2,300 11,746 2,694,249,000 166
15 Aug 2019 0 2,370 2,310 2,360 11,939 2,816,734,000 97
19 Aug 2019 0 2,420 2,410 2,420 564 136,105,000 19
27 Aug 2019 0 2,450 2,390 2,450 6,096 1,468,412,000 82
29 Aug 2019 0 2,580 2,520 2,580 5,272 1,344,180,000 82
30 Aug 2019 0 2,670 2,570 2,600 15,666 4,111,069,000 352
02 Sep 2019 0 2,620 2,540 2,540 5,620 1,462,245,000 146
04 Sep 2019 0 2,530 2,500 2,520 5,794 1,457,589,000 115
09 Sep 2019 0 2,560 2,530 2,530 6,907 1,753,177,000 118
10 Sep 2019 0 2,550 2,520 2,540 8,449 2,146,560,000 86
13 Sep 2019 0 2,580 2,570 2,580 3,449 888,515,000 81
16 Sep 2019 0 2,580 2,570 2,570 4,039 1,038,536,000 79
17 Sep 2019 0 2,580 2,560 2,580 5,742 1,473,255,000 75
18 Sep 2019 0 2,600 2,580 2,590 5,474 1,417,196,000 103
19 Sep 2019 0 2,640 2,580 2,620 8,399 2,200,796,000 190
20 Sep 2019 0 2,620 2,590 2,600 3,634 946,246,000 78
23 Sep 2019 0 2,620 2,590 2,590 8,902 2,314,098,000 100
25 Sep 2019 0 2,600 2,550 2,590 8,505 2,198,085,000 100
26 Sep 2019 0 2,750 2,600 2,730 60,690 16,362,497,000 492
27 Sep 2019 0 2,830 2,730 2,810 65,656 18,416,051,000 435
30 Sep 2019 0 2,900 2,810 2,860 61,770 17,676,549,000 688
01 Oct 2019 0 2,870 2,760 2,810 11,121 3,131,653,000 272
02 Oct 2019 0 3,000 2,800 2,980 89,785 26,162,539,000 944
03 Oct 2019 0 3,050 2,900 3,010 63,181 18,769,984,000 770
04 Oct 2019 0 3,140 3,010 3,100 73,906 22,815,834,000 757
07 Oct 2019 0 3,180 3,100 3,110 50,412 15,849,182,000 694
08 Oct 2019 0 3,220 3,100 3,190 55,093 17,446,037,000 539
09 Oct 2019 0 3,280 3,200 3,250 53,400 17,329,836,000 464
10 Oct 2019 0 3,310 3,240 3,280 39,200 12,827,467,000 404
11 Oct 2019 0 3,350 3,260 3,340 40,572 13,451,881,000 322
14 Oct 2019 0 3,380 3,270 3,370 78,191 25,908,224,000 441
15 Oct 2019 0 3,380 3,320 3,370 19,274 6,462,270,000 190
16 Oct 2019 0 3,410 3,350 3,380 28,638 9,696,890,000 289
17 Oct 2019 0 3,400 3,350 3,390 20,288 6,865,554,000 220
18 Oct 2019 0 3,500 3,380 3,500 40,434 13,892,513,000 412
21 Oct 2019 0 3,550 3,490 3,530 27,502 9,692,693,000 260
22 Oct 2019 0 3,560 3,530 3,540 14,500 5,133,901,000 137
23 Oct 2019 0 3,550 3,410 3,540 15,436 5,395,452,000 391
24 Oct 2019 0 3,570 3,510 3,530 17,116 6,074,520,000 232
28 Oct 2019 0 3,550 3,480 3,520 9,774 3,441,375,000 168
29 Oct 2019 0 3,510 3,450 3,450 12,959 4,516,472,000 175
30 Oct 2019 0 3,440 3,410 3,440 7,359 2,522,498,000 125
31 Oct 2019 0 3,500 3,430 3,490 16,766 5,806,977,000 156
01 Nov 2019 0 3,490 3,450 3,450 6,842 2,382,684,000 135
04 Nov 2019 0 3,460 3,310 3,350 21,678 7,291,686,000 258
05 Nov 2019 0 3,340 3,170 3,210 14,511 4,718,959,000 268
06 Nov 2019 0 3,290 3,210 3,240 14,007 4,554,320,000 193
07 Nov 2019 0 3,260 3,190 3,240 8,271 2,682,747,000 128
08 Nov 2019 0 3,240 3,190 3,190 3,549 1,138,018,000 113
12 Nov 2019 0 3,170 3,070 3,100 8,467 2,649,438,000 164
19 Nov 2019 0 3,120 2,990 3,100 33,395 10,186,161,000 386
20 Nov 2019 0 3,170 3,090 3,160 15,374 4,834,010,000 237
21 Nov 2019 0 3,160 3,080 3,080 54,733 17,274,370,000 158
22 Nov 2019 0 3,080 3,030 3,080 8,609 2,637,936,000 136
26 Nov 2019 0 3,070 3,030 3,070 15,558 4,742,617,000 102
27 Nov 2019 0 3,120 3,060 3,090 9,413 2,910,137,000 170
02 Dec 2019 0 3,070 3,030 3,070 8,639 2,635,474,000 113
03 Dec 2019 0 3,110 3,060 3,080 11,862 3,662,037,000 197
10 Dec 2019 0 3,110 3,080 3,090 5,918 1,832,135,000 124
17 Dec 2019 0 3,020 2,950 2,950 6,499 1,937,927,000 110
18 Dec 2019 0 2,950 2,880 2,940 1,060 308,508,000 67
27 Dec 2019 0 2,920 2,800 2,920 2,232 641,463,000 73
30 Dec 2019 0 3,000 2,880 3,000 11,262 3,368,376,000 94
03 Jan 2020 0 2,930 2,860 2,930 1,899 549,739,000 66
06 Jan 2020 0 2,930 2,910 2,930 2,443 715,696,000 41
07 Jan 2020 0 2,930 2,870 2,900 790 229,436,000 37
08 Jan 2020 0 2,890 2,790 2,860 2,524 717,648,000 159
13 Jan 2020 0 2,990 2,900 2,990 24,764 7,221,400,000 199
15 Jan 2020 0 3,000 2,950 2,990 2,723 811,837,000 58
17 Jan 2020 0 3,000 2,930 2,930 6,110 1,820,974,000 180
22 Jan 2020 0 2,900 2,840 2,840 2,045 590,315,000 91
23 Jan 2020 0 2,840 2,790 2,800 1,596 452,268,000 71
24 Jan 2020 0 2,800 2,800 2,800 43 12,040,000 4
30 Jan 2020 0 2,970 2,650 2,810 5,851 1,568,344,000 53
31 Jan 2020 0 2,980 2,910 2,910 1,174 343,692,000 55
03 Feb 2020 0 2,910 2,860 2,910 369 107,061,000 28
04 Feb 2020 0 2,910 2,870 2,900 72 20,829,000 25
06 Feb 2020 0 2,870 2,840 2,840 301 86,024,000 20
10 Feb 2020 0 2,900 2,770 2,900 710 199,217,000 37
11 Feb 2020 0 2,880 2,830 2,880 81 23,212,000 18
13 Feb 2020 0 0 0 0 0 0 0
14 Feb 2020 0 2,790 2,730 2,790 122 33,759,000 15
17 Feb 2020 0 2,950 2,750 2,930 19 5,327,000 19
21 Feb 2020 0 2,830 2,770 2,830 46 12,845,000 15
25 Feb 2020 0 2,850 2,760 2,760 3 843,000 3
12 Mar 2020 0 2,280 2,200 2,280 131 29,042,000 19
16 Mar 2020 0 2,340 2,300 2,340 15 3,488,000 4
24 Mar 2020 0 2,350 2,200 2,310 5 1,137,000 3
26 Mar 2020 0 2,190 2,150 2,190 43 9,389,000 9
27 Mar 2020 0 2,310 2,270 2,270 4 915,000 4
08 Apr 2020 0 2,330 2,330 2,330 1 233,000 1
14 Apr 2020 0 2,330 2,120 2,330 5 1,108,000 5
21 Apr 2020 0 2,330 2,330 2,330 2 466,000 2
27 Apr 2020 0 0 0 0 0 0 0
30 Apr 2020 0 2,100 1,955 1,955 6 1,202,000 3
04 May 2020 0 1,955 1,950 1,950 6 1,172,500 5
05 May 2020 0 1,950 1,820 1,820 46 8,696,000 9
06 May 2020 0 1,820 1,810 1,810 3 545,000 3
08 May 2020 0 1,810 1,805 1,805 5 904,500 4
12 May 2020 0 1,570 1,570 1,570 366 57,462,000 7
13 May 2020 0 1,570 1,465 1,465 2 303,500 2
15 May 2020 0 1,400 1,400 1,400 1 140,000 1
18 May 2020 0 1,400 1,400 1,400 50 7,000,000 1
19 May 2020 0 0 0 0 0 0 0
20 May 2020 0 1,400 1,305 1,400 21 2,871,000 8
26 May 2020 0 1,395 1,355 1,395 12 1,670,000 3
27 May 2020 0 1,380 1,300 1,300 97 12,641,000 10
28 May 2020 0 1,300 1,210 1,210 1,406 170,943,500 84
29 May 2020 0 1,210 1,130 1,200 6,980 829,443,000 80
02 Jun 2020 0 1,200 1,150 1,160 15,659 1,856,977,000 65
03 Jun 2020 0 1,160 1,155 1,160 469 54,402,000 11
04 Jun 2020 0 1,160 1,155 1,155 26 3,008,500 7
05 Jun 2020 0 1,155 1,155 1,155 91 10,510,500 4
08 Jun 2020 0 1,300 1,150 1,160 18,102 2,099,364,000 114
09 Jun 2020 0 1,325 1,190 1,315 14,665 1,892,889,000 227
10 Jun 2020 0 1,600 1,345 1,350 10,688 1,524,524,500 349
11 Jun 2020 0 1,500 1,360 1,380 2,963 424,019,500 154
12 Jun 2020 0 1,380 1,285 1,330 2,845 381,749,500 80
15 Jun 2020 0 1,400 1,335 1,340 6,132 829,460,500 48
16 Jun 2020 0 1,450 1,340 1,430 18,577 2,656,276,000 146
17 Jun 2020 0 1,560 1,495 1,510 8,893 1,348,165,500 124
18 Jun 2020 0 1,575 1,545 1,570 491 76,516,000 45
19 Jun 2020 0 1,580 1,500 1,510 769 117,075,500 95
22 Jun 2020 0 1,850 1,470 1,850 3,890 682,952,000 107
23 Jun 2020 0 1,830 1,725 1,775 13,431 2,393,530,500 228
24 Jun 2020 0 1,800 1,750 1,755 571 101,167,000 28
25 Jun 2020 0 1,755 1,685 1,700 503 86,075,500 31
26 Jun 2020 0 1,790 1,650 1,750 757 129,763,000 92
29 Jun 2020 0 1,800 1,675 1,800 869 155,355,000 45
30 Jun 2020 0 1,890 1,755 1,890 1,544 288,256,500 47
01 Jul 2020 0 1,890 1,825 1,850 11,828 2,187,807,500 77
02 Jul 2020 0 1,850 1,775 1,775 256 45,862,000 35
03 Jul 2020 0 1,890 1,710 1,710 1,143 202,386,000 68
06 Jul 2020 0 1,860 1,710 1,710 392 69,850,000 25
07 Jul 2020 0 1,700 1,630 1,630 536 88,902,000 27
13 Jul 2020 0 1,750 1,750 1,750 123 21,525,000 13
14 Jul 2020 0 1,735 1,710 1,710 310 53,080,500 16
15 Jul 2020 0 1,750 1,710 1,750 539 93,750,500 27
16 Jul 2020 0 1,770 1,750 1,770 850 149,448,000 26
17 Jul 2020 0 1,800 1,750 1,795 12,247 2,204,108,000 15
20 Jul 2020 0 1,800 1,780 1,800 11,645 2,096,019,000 11
22 Jul 2020 0 1,875 1,825 1,850 11,334 2,095,792,500 36
23 Jul 2020 0 1,885 1,860 1,885 11,032 2,063,538,000 55
24 Jul 2020 0 1,920 1,870 1,915 621 118,242,500 36
27 Jul 2020 0 1,925 1,795 1,915 3,996 733,032,000 148
28 Jul 2020 0 1,925 1,880 1,915 9,717 1,869,959,500 27
29 Jul 2020 0 1,930 1,915 1,915 9,694 1,870,683,000 10
30 Jul 2020 0 1,925 1,900 1,900 8,781 1,689,647,000 12
03 Aug 2020 0 1,900 1,830 1,900 608 113,163,000 31

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Jun 2020 20 Jul 2020 Active
Proxy Voting   - 22 Nov 2019 17 Dec 2019 Active
Proxy Voting   - 26 Apr 2019 21 May 2019 Active