Array ( [0] => Array ( [B] => Array ( [x8] => 666667500 [x9] => 66666750000 [xid_ins_capco] => SECUR_____5e91af000001646cbf8f9b0a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - NFC INDONESIA Tbk, PT
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 23 Aug 2019
81.25% Scripless = 541,667,500.000
Local Percentage
79.01%
Foreign Percentage
2.24%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Aug 2018 0 3,040 2,910 2,910 23,559 7,039,773,000 475
29 Aug 2018 0 2,910 2,840 2,900 22,573 6,514,343,000 194
30 Aug 2018 0 2,970 2,880 2,880 23,672 6,890,196,000 631
31 Aug 2018 0 2,940 2,860 2,940 25,395 7,366,071,000 379
03 Sep 2018 0 2,960 2,850 2,890 21,449 6,235,065,000 471
04 Sep 2018 0 2,910 2,800 2,800 25,313 7,323,860,000 291
05 Sep 2018 0 2,780 2,570 2,570 27,810 7,496,662,000 379
06 Sep 2018 0 2,710 2,570 2,660 25,810 6,790,177,000 333
07 Sep 2018 0 2,750 2,650 2,670 23,892 6,451,988,000 287
10 Sep 2018 0 2,780 2,620 2,710 25,628 6,974,293,000 359
12 Sep 2018 0 2,770 2,690 2,690 24,043 6,545,928,000 314
13 Sep 2018 0 2,740 2,690 2,700 23,050 6,269,709,000 266
14 Sep 2018 0 2,760 2,710 2,740 23,059 6,285,345,000 227
17 Sep 2018 0 2,770 2,720 2,750 26,053 7,128,637,000 219
18 Sep 2018 0 2,760 2,720 2,750 23,987 6,607,817,000 287
19 Sep 2018 0 2,780 2,750 2,750 63,980 17,618,460,000 317
21 Sep 2018 0 2,770 2,700 2,710 25,944 7,096,061,000 258
25 Sep 2018 0 2,670 2,500 2,510 27,170 7,083,530,000 342
26 Sep 2018 0 2,510 2,470 2,480 28,193 7,013,610,000 145
27 Sep 2018 0 2,490 2,440 2,440 25,450 6,288,605,000 169
28 Sep 2018 0 2,580 2,440 2,480 27,693 6,866,628,000 391
01 Oct 2018 0 2,500 2,400 2,400 27,307 6,733,915,000 268
02 Oct 2018 0 2,420 2,350 2,380 26,993 6,475,775,000 236
03 Oct 2018 0 2,400 2,300 2,310 27,443 6,530,298,000 269
04 Oct 2018 0 2,310 2,150 2,220 48,839 10,878,627,000 664
05 Oct 2018 0 2,240 2,220 2,230 29,407 6,550,045,000 274
08 Oct 2018 0 2,240 2,200 2,220 23,801 5,287,979,000 230
10 Oct 2018 0 2,470 2,260 2,440 36,900 8,957,956,000 364
11 Oct 2018 0 2,430 2,300 2,380 24,068 5,715,457,000 316
12 Oct 2018 0 2,430 2,380 2,380 21,301 5,127,612,000 270
15 Oct 2018 0 2,390 2,300 2,360 21,881 5,157,746,000 237
17 Oct 2018 0 2,400 2,320 2,390 33,334 7,931,666,000 306
18 Oct 2018 0 2,400 2,310 2,340 25,547 6,063,047,000 293
19 Oct 2018 0 2,390 2,340 2,390 26,278 6,250,437,000 273
23 Oct 2018 0 2,470 2,390 2,450 44,007 10,737,156,000 681
24 Oct 2018 0 2,460 2,360 2,400 29,454 7,171,872,000 397
25 Oct 2018 0 2,410 2,380 2,400 18,833 4,523,818,000 114
26 Oct 2018 0 2,470 2,400 2,430 25,599 6,243,658,000 565
30 Oct 2018 0 2,440 2,420 2,440 20,560 5,001,477,000 245
31 Oct 2018 0 2,510 2,440 2,500 38,519 9,544,123,000 576
01 Nov 2018 0 2,530 2,490 2,500 24,974 6,259,266,000 288
02 Nov 2018 0 2,520 2,450 2,450 26,466 6,621,595,000 513
05 Nov 2018 0 2,490 2,410 2,410 19,068 4,685,365,000 257
06 Nov 2018 0 2,450 2,360 2,400 22,048 5,264,998,000 408
07 Nov 2018 0 2,500 2,390 2,400 19,738 4,722,204,000 147
08 Nov 2018 0 2,520 2,400 2,490 37,536 9,341,638,000 406
09 Nov 2018 0 2,520 2,420 2,500 37,435 9,302,275,000 293
12 Nov 2018 0 2,500 2,400 2,490 21,237 5,245,382,000 205
13 Nov 2018 0 2,510 2,420 2,500 21,906 5,429,068,000 232
14 Nov 2018 0 2,590 2,480 2,500 26,106 6,623,839,000 951
16 Nov 2018 0 2,540 2,470 2,540 35,823 8,935,199,000 671
21 Nov 2018 0 2,590 2,500 2,580 19,070 4,890,202,000 227
22 Nov 2018 0 2,670 2,550 2,630 23,674 6,179,506,000 381
23 Nov 2018 0 2,680 2,500 2,630 23,013 5,979,585,000 282
27 Nov 2018 0 2,620 2,550 2,590 23,789 6,115,823,000 402
29 Nov 2018 0 2,540 2,450 2,540 20,050 5,031,645,000 542
30 Nov 2018 0 2,550 2,470 2,480 18,503 4,658,750,000 224
03 Dec 2018 0 2,490 2,400 2,400 18,202 4,508,006,000 259
04 Dec 2018 0 2,410 2,290 2,380 21,520 5,078,896,000 318
06 Dec 2018 0 2,390 2,310 2,340 18,226 4,269,150,000 214
07 Dec 2018 0 2,330 2,280 2,330 17,891 4,163,566,000 240
11 Dec 2018 0 2,320 2,250 2,300 18,789 4,291,811,000 83
12 Dec 2018 0 2,310 2,280 2,310 18,681 4,285,757,000 419
14 Dec 2018 0 2,350 2,250 2,250 19,950 4,642,747,000 328
17 Dec 2018 0 2,290 2,190 2,190 20,684 4,684,472,000 377
18 Dec 2018 0 2,230 2,070 2,230 28,594 6,104,304,000 333
19 Dec 2018 0 2,330 2,170 2,260 20,503 4,573,747,000 298
20 Dec 2018 0 2,350 2,250 2,250 108,920 24,777,709,000 415
21 Dec 2018 0 2,330 2,220 2,320 18,406 4,202,998,000 179
27 Dec 2018 0 2,370 2,290 2,310 22,584 5,295,704,000 180
28 Dec 2018 0 2,320 2,280 2,280 18,772 4,313,845,000 124
04 Jan 2019 0 2,130 2,010 2,080 23,642 4,941,040,000 152
07 Jan 2019 0 2,080 2,030 2,030 19,083 3,930,393,000 320
08 Jan 2019 0 2,030 1,900 1,985 19,484 3,899,517,000 384
09 Jan 2019 0 2,000 1,965 1,985 21,727 4,289,755,500 358
10 Jan 2019 0 2,250 1,925 2,210 25,620 5,270,367,500 559
11 Jan 2019 0 2,240 2,050 2,200 23,255 5,071,061,000 446
16 Jan 2019 0 2,190 2,110 2,180 18,613 4,000,266,000 463
17 Jan 2019 0 2,170 2,060 2,160 19,865 4,154,113,000 737
18 Jan 2019 0 2,150 2,020 2,100 15,054 3,088,703,000 571
22 Jan 2019 0 2,070 2,020 2,060 22,158 4,504,425,000 243
23 Jan 2019 0 2,100 2,050 2,050 4,827 1,005,032,000 286
24 Jan 2019 0 2,140 2,050 2,080 3,011 632,968,000 172
25 Jan 2019 0 2,120 2,010 2,100 5,802 1,205,704,000 229
28 Jan 2019 0 2,160 2,100 2,120 3,279 694,208,000 296
29 Jan 2019 0 2,160 2,060 2,120 2,786 590,246,000 562
31 Jan 2019 0 2,120 2,070 2,100 245 51,449,000 16
07 Feb 2019 0 2,120 2,080 2,080 211 43,892,000 12
11 Feb 2019 0 2,190 2,140 2,140 112 24,273,000 8
15 Feb 2019 0 2,190 2,160 2,160 145 31,415,000 10
18 Feb 2019 0 2,260 2,200 2,260 1,740 389,988,000 28
19 Feb 2019 0 2,270 2,240 2,260 2,508 566,768,000 49
22 Feb 2019 0 2,290 2,250 2,280 758 172,513,000 29
26 Feb 2019 0 2,430 2,250 2,430 21,451 5,004,616,000 147
27 Feb 2019 0 2,440 2,350 2,400 7,856 1,876,985,000 164
28 Feb 2019 0 2,480 2,400 2,430 12,943 3,157,409,000 196
01 Mar 2019 0 2,640 2,430 2,520 17,944 4,445,874,000 344
04 Mar 2019 0 2,690 2,520 2,600 31,895 8,311,379,000 328
06 Mar 2019 0 2,630 2,550 2,610 19,236 4,998,853,000 406
08 Mar 2019 0 2,600 2,530 2,540 6,287 1,617,752,000 130
12 Mar 2019 0 2,540 2,430 2,430 10,363 2,603,336,000 148
14 Mar 2019 0 2,520 2,430 2,500 16,857 4,169,948,000 173
18 Mar 2019 0 2,550 2,490 2,510 7,984 2,013,875,000 131
19 Mar 2019 0 2,600 2,500 2,600 8,832 2,235,129,000 143
20 Mar 2019 0 2,640 2,580 2,640 17,397 4,549,388,000 177
21 Mar 2019 0 2,730 2,640 2,710 53,629 14,431,687,000 696
22 Mar 2019 0 2,790 2,710 2,770 69,138 19,121,773,000 637
25 Mar 2019 0 2,780 2,740 2,760 8,592 2,371,768,000 87
27 Mar 2019 0 2,770 2,700 2,700 19,817 5,438,289,000 169
28 Mar 2019 0 2,710 2,670 2,670 11,776 3,176,865,000 108
29 Mar 2019 0 2,750 2,670 2,690 33,953 9,213,583,000 294
01 Apr 2019 0 2,710 2,670 2,690 9,754 2,630,023,000 131
02 Apr 2019 0 2,780 2,690 2,750 53,866 14,721,885,000 458
04 Apr 2019 0 2,920 2,750 2,890 70,886 20,164,861,000 1,399
05 Apr 2019 0 2,960 2,880 2,920 45,973 13,490,786,000 675
08 Apr 2019 0 2,940 2,840 2,860 23,391 6,770,083,000 315
09 Apr 2019 0 2,910 2,850 2,860 27,250 7,837,099,000 376
10 Apr 2019 0 2,880 2,830 2,870 20,994 5,999,404,000 246
11 Apr 2019 0 2,940 2,870 2,900 24,809 7,210,672,000 242
12 Apr 2019 0 2,930 2,880 2,900 23,567 6,850,367,000 217
15 Apr 2019 0 2,930 2,870 2,880 26,115 7,581,582,000 303
16 Apr 2019 0 2,920 2,870 2,900 19,011 5,510,918,000 170
18 Apr 2019 0 2,920 2,880 2,880 21,012 6,095,711,000 148
22 Apr 2019 0 2,890 2,600 2,640 31,145 8,551,413,000 557
23 Apr 2019 0 2,670 2,620 2,630 18,157 4,810,511,000 227
24 Apr 2019 0 2,640 2,580 2,640 9,711 2,528,272,000 146
25 Apr 2019 0 2,700 2,630 2,670 35,382 9,427,119,000 405
26 Apr 2019 0 2,700 2,660 2,690 9,456 2,536,203,000 91
29 Apr 2019 0 2,710 2,670 2,700 16,546 4,461,061,000 131
30 Apr 2019 0 2,770 2,690 2,690 15,708 4,297,820,000 269
03 May 2019 0 2,700 2,660 2,690 14,573 3,905,648,000 107
06 May 2019 0 2,690 2,630 2,680 12,382 3,306,771,000 86
10 May 2019 0 2,680 2,640 2,680 15,243 4,052,011,000 106
13 May 2019 0 2,700 2,650 2,650 12,367 3,329,851,000 115
15 May 2019 0 2,640 2,620 2,620 10,174 2,680,897,000 66
20 May 2019 0 2,610 2,530 2,530 13,321 3,447,517,000 112
21 May 2019 0 2,600 2,530 2,590 26,969 6,944,083,000 141
29 May 2019 0 2,640 2,630 2,630 11,826 3,114,772,000 64
18 Jun 2019 0 2,620 2,540 2,540 10,868 2,816,557,000 120
25 Jun 2019 0 2,570 2,550 2,570 11,496 2,942,549,000 70
01 Jul 2019 0 2,570 2,510 2,510 8,412 2,150,696,000 91
02 Jul 2019 0 2,500 2,340 2,340 9,414 2,300,076,000 166
03 Jul 2019 0 2,360 2,310 2,310 11,658 2,723,995,000 104
04 Jul 2019 0 2,310 2,160 2,200 6,915 1,549,512,000 432
08 Jul 2019 0 2,250 2,200 2,200 619 136,670,000 39
09 Jul 2019 0 2,300 2,200 2,270 1,786 405,436,000 69
10 Jul 2019 0 2,380 2,270 2,300 1,224 281,357,000 48
15 Jul 2019 0 2,500 2,400 2,500 5,981 1,465,825,000 59
16 Jul 2019 0 2,500 2,420 2,420 4,863 1,203,448,000 84
17 Jul 2019 0 2,410 2,380 2,380 5,214 1,248,692,000 71
18 Jul 2019 0 2,390 2,370 2,390 4,906 1,169,671,000 53
24 Jul 2019 0 2,340 2,290 2,340 27,402 6,287,571,000 87
25 Jul 2019 0 2,340 2,270 2,280 48,242 11,060,217,000 73
29 Jul 2019 0 2,290 2,260 2,280 24,467 5,577,075,000 75
31 Jul 2019 0 2,330 2,300 2,300 5,258 1,220,962,000 125
07 Aug 2019 0 2,210 2,150 2,180 3,434 749,985,000 77
08 Aug 2019 0 2,250 2,180 2,250 6,299 1,399,377,000 119
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Apr 2019 21 May 2019 Active