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 19 Sep 2024
- 100.00% Scripless
=
666,667,500.000
- Local Percentage
-
93.59%
- Foreign Percentage
-
6.41%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023092626 Sep 2023 |
0 |
7,050 |
6,800 |
6,925 |
891 |
612,212,500 |
200 |
2023092929 Sep 2023 |
0 |
7,100 |
6,375 |
7,050 |
2,242 |
1,532,890,000 |
480 |
2023100202 Oct 2023 |
0 |
7,275 |
7,000 |
7,000 |
1,160 |
818,495,000 |
586 |
2023100303 Oct 2023 |
0 |
7,175 |
6,900 |
7,125 |
280 |
197,930,000 |
176 |
2023100404 Oct 2023 |
0 |
7,075 |
6,825 |
7,075 |
209 |
147,450,000 |
46 |
2023100505 Oct 2023 |
0 |
7,150 |
6,925 |
7,125 |
233 |
164,910,000 |
64 |
2023100606 Oct 2023 |
0 |
7,150 |
6,900 |
7,125 |
186 |
131,017,500 |
29 |
2023100909 Oct 2023 |
0 |
7,125 |
6,900 |
7,125 |
701 |
495,845,000 |
351 |
2023101010 Oct 2023 |
0 |
7,150 |
6,925 |
7,150 |
727 |
509,120,000 |
306 |
2023101111 Oct 2023 |
0 |
7,250 |
7,050 |
7,175 |
282 |
202,215,000 |
98 |
2023101212 Oct 2023 |
0 |
7,275 |
7,025 |
7,225 |
1,103 |
794,515,000 |
354 |
2023101313 Oct 2023 |
0 |
7,375 |
7,150 |
7,325 |
674 |
491,545,000 |
313 |
2023101616 Oct 2023 |
0 |
7,350 |
7,125 |
7,275 |
204 |
147,002,500 |
61 |
2023102020 Oct 2023 |
0 |
7,200 |
6,800 |
7,175 |
435 |
305,710,000 |
117 |
2023102424 Oct 2023 |
0 |
7,225 |
7,000 |
7,175 |
520 |
371,990,000 |
38 |
2023102525 Oct 2023 |
0 |
7,175 |
6,700 |
6,900 |
532 |
366,580,000 |
117 |
2023102626 Oct 2023 |
0 |
7,000 |
6,750 |
6,825 |
119 |
80,992,500 |
44 |
2023102727 Oct 2023 |
0 |
6,850 |
6,750 |
6,825 |
151 |
102,380,000 |
30 |
2023103030 Oct 2023 |
0 |
6,900 |
6,550 |
6,675 |
137 |
92,035,000 |
48 |
2023103131 Oct 2023 |
0 |
6,800 |
6,400 |
6,600 |
66 |
43,452,500 |
27 |
2023110101 Nov 2023 |
0 |
6,900 |
6,325 |
6,400 |
407 |
263,915,000 |
67 |
2023110303 Nov 2023 |
0 |
6,175 |
5,500 |
5,925 |
990 |
569,410,000 |
171 |
2023110606 Nov 2023 |
0 |
6,300 |
5,700 |
6,275 |
230 |
142,855,000 |
85 |
2023110707 Nov 2023 |
0 |
6,550 |
6,225 |
6,350 |
273 |
173,750,000 |
135 |
2023111010 Nov 2023 |
0 |
6,250 |
5,975 |
6,150 |
452 |
274,592,500 |
159 |
2023111414 Nov 2023 |
0 |
6,375 |
5,800 |
6,375 |
302 |
183,142,500 |
88 |
2023111515 Nov 2023 |
0 |
6,450 |
6,225 |
6,400 |
306 |
194,495,000 |
85 |
2023111616 Nov 2023 |
0 |
6,450 |
6,100 |
6,250 |
256 |
160,347,500 |
69 |
2023112121 Nov 2023 |
0 |
6,350 |
6,150 |
6,250 |
134 |
83,170,000 |
43 |
2023112222 Nov 2023 |
0 |
6,100 |
5,700 |
5,700 |
167 |
97,345,000 |
44 |
2023112323 Nov 2023 |
0 |
5,950 |
5,700 |
5,950 |
99 |
58,000,000 |
56 |
2023112424 Nov 2023 |
0 |
5,900 |
5,700 |
5,850 |
464 |
266,902,500 |
67 |
2023112727 Nov 2023 |
0 |
5,925 |
5,725 |
5,900 |
58 |
34,027,500 |
28 |
2023112828 Nov 2023 |
0 |
5,900 |
5,700 |
5,850 |
137 |
80,032,500 |
36 |
2023112929 Nov 2023 |
0 |
5,900 |
5,675 |
5,900 |
638 |
370,372,500 |
34 |
2023120101 Dec 2023 |
0 |
6,000 |
5,800 |
5,800 |
139 |
81,707,500 |
33 |
2023120404 Dec 2023 |
0 |
5,850 |
5,500 |
5,550 |
258 |
146,047,500 |
84 |
2023120505 Dec 2023 |
0 |
5,575 |
5,000 |
5,200 |
409 |
213,895,000 |
130 |
2023120606 Dec 2023 |
0 |
5,275 |
4,990 |
5,225 |
419 |
216,345,500 |
124 |
2023120707 Dec 2023 |
0 |
5,350 |
4,860 |
4,860 |
315 |
160,753,500 |
110 |
2023120808 Dec 2023 |
0 |
6,000 |
4,270 |
5,550 |
1,302 |
622,602,500 |
276 |
2023121111 Dec 2023 |
0 |
5,725 |
5,175 |
5,425 |
307 |
168,927,500 |
147 |
2023121212 Dec 2023 |
0 |
5,425 |
4,920 |
5,150 |
1,769 |
911,744,500 |
430 |
2023121313 Dec 2023 |
0 |
5,350 |
4,500 |
5,000 |
2,637 |
1,287,235,000 |
388 |
2023121414 Dec 2023 |
0 |
5,000 |
4,510 |
4,700 |
706 |
331,026,000 |
250 |
2023121515 Dec 2023 |
0 |
4,770 |
4,290 |
4,290 |
1,690 |
747,876,000 |
401 |
2023121818 Dec 2023 |
0 |
4,290 |
3,530 |
3,530 |
2,935 |
1,103,980,000 |
680 |
2023121919 Dec 2023 |
0 |
4,100 |
3,270 |
3,830 |
1,760 |
664,221,000 |
628 |
2023122020 Dec 2023 |
0 |
4,240 |
3,850 |
3,980 |
1,494 |
611,156,000 |
399 |
2023122121 Dec 2023 |
0 |
4,140 |
3,750 |
3,970 |
186 |
73,746,000 |
91 |
2023122222 Dec 2023 |
0 |
4,090 |
3,810 |
3,930 |
96 |
37,603,000 |
60 |
2023122727 Dec 2023 |
0 |
3,930 |
3,650 |
3,800 |
69 |
26,286,000 |
48 |
2023122828 Dec 2023 |
0 |
4,100 |
3,600 |
3,800 |
295 |
111,421,000 |
133 |
2023122929 Dec 2023 |
0 |
4,200 |
3,840 |
4,050 |
550 |
222,051,000 |
173 |
2024010202 Jan 2024 |
0 |
4,800 |
4,100 |
4,490 |
1,475 |
655,077,000 |
544 |
2024010303 Jan 2024 |
0 |
4,800 |
4,210 |
4,360 |
1,132 |
499,251,000 |
312 |
2024010404 Jan 2024 |
0 |
4,600 |
4,220 |
4,410 |
788 |
338,417,000 |
219 |
2024010505 Jan 2024 |
0 |
4,500 |
4,250 |
4,360 |
226 |
97,973,000 |
83 |
2024010808 Jan 2024 |
0 |
4,360 |
3,940 |
4,330 |
1,216 |
495,489,000 |
294 |
2024010909 Jan 2024 |
0 |
4,350 |
3,470 |
4,110 |
2,174 |
842,871,000 |
642 |
2024011010 Jan 2024 |
0 |
4,200 |
3,770 |
4,150 |
310 |
123,773,000 |
132 |
2024011111 Jan 2024 |
0 |
4,140 |
4,030 |
4,100 |
16 |
6,583,000 |
16 |
2024011212 Jan 2024 |
0 |
4,180 |
4,030 |
4,150 |
224 |
92,194,000 |
74 |
2024011515 Jan 2024 |
0 |
4,190 |
4,040 |
4,150 |
261 |
107,779,000 |
78 |
2024011616 Jan 2024 |
0 |
4,140 |
3,980 |
4,030 |
360 |
145,418,000 |
89 |
2024011717 Jan 2024 |
0 |
4,150 |
3,930 |
4,040 |
300 |
120,842,000 |
83 |
2024011818 Jan 2024 |
0 |
4,100 |
3,900 |
4,020 |
238 |
94,512,000 |
103 |
2024011919 Jan 2024 |
0 |
4,500 |
3,800 |
4,450 |
822 |
341,270,000 |
109 |
2024012222 Jan 2024 |
0 |
4,480 |
3,340 |
3,540 |
4,427 |
1,593,038,000 |
1,177 |
2024012323 Jan 2024 |
0 |
3,800 |
3,400 |
3,670 |
1,510 |
554,466,000 |
346 |
2024012424 Jan 2024 |
0 |
3,890 |
3,650 |
3,700 |
1,441 |
529,978,000 |
144 |
2024012525 Jan 2024 |
0 |
3,750 |
3,590 |
3,590 |
172 |
62,412,000 |
79 |
2024012626 Jan 2024 |
0 |
3,650 |
3,500 |
3,620 |
80 |
28,527,000 |
56 |
2024012929 Jan 2024 |
0 |
3,630 |
3,520 |
3,550 |
74 |
26,201,000 |
42 |
2024013030 Jan 2024 |
0 |
3,560 |
3,430 |
3,460 |
105 |
36,406,000 |
44 |
2024013131 Jan 2024 |
0 |
3,470 |
3,430 |
3,460 |
84 |
29,056,000 |
25 |
2024020101 Feb 2024 |
0 |
3,470 |
3,400 |
3,450 |
35 |
12,007,000 |
25 |
2024020505 Feb 2024 |
0 |
3,490 |
3,400 |
3,430 |
31 |
10,665,000 |
11 |
2024020606 Feb 2024 |
0 |
3,440 |
3,380 |
3,380 |
215 |
73,037,000 |
44 |
2024020707 Feb 2024 |
0 |
3,580 |
3,380 |
3,570 |
110 |
38,431,000 |
65 |
2024021313 Feb 2024 |
0 |
3,600 |
3,400 |
3,490 |
106 |
37,025,000 |
53 |
2024021515 Feb 2024 |
0 |
3,540 |
3,380 |
3,400 |
211 |
72,052,000 |
67 |
2024021616 Feb 2024 |
0 |
3,420 |
3,300 |
3,400 |
111 |
37,392,000 |
48 |
2024021919 Feb 2024 |
0 |
3,400 |
3,200 |
3,200 |
241 |
78,052,000 |
131 |
2024022020 Feb 2024 |
0 |
3,260 |
3,120 |
3,220 |
122 |
39,057,000 |
44 |
2024022121 Feb 2024 |
0 |
3,220 |
3,100 |
3,110 |
164 |
51,357,000 |
50 |
2024022222 Feb 2024 |
0 |
3,200 |
2,780 |
3,020 |
930 |
271,947,000 |
301 |
2024022323 Feb 2024 |
0 |
3,020 |
2,700 |
2,700 |
493 |
139,872,000 |
151 |
2024022626 Feb 2024 |
0 |
3,300 |
2,550 |
2,640 |
1,838 |
515,399,000 |
261 |
2024022727 Feb 2024 |
0 |
2,740 |
2,600 |
2,630 |
289 |
76,354,000 |
93 |
2024022828 Feb 2024 |
0 |
2,660 |
2,410 |
2,550 |
304 |
78,095,000 |
137 |
2024022929 Feb 2024 |
0 |
2,700 |
2,420 |
2,430 |
350 |
89,177,000 |
116 |
2024030404 Mar 2024 |
0 |
2,500 |
2,350 |
2,350 |
836 |
201,711,000 |
118 |
2024030505 Mar 2024 |
0 |
2,450 |
2,150 |
2,260 |
611 |
135,151,000 |
149 |
2024030707 Mar 2024 |
0 |
2,220 |
2,150 |
2,150 |
248 |
53,907,000 |
91 |
2024030808 Mar 2024 |
0 |
2,230 |
2,070 |
2,070 |
474 |
101,289,000 |
68 |
2024031313 Mar 2024 |
0 |
2,080 |
1,900 |
1,900 |
525 |
103,823,500 |
159 |
2024031414 Mar 2024 |
0 |
1,900 |
1,555 |
1,720 |
1,055 |
180,212,500 |
294 |
2024031515 Mar 2024 |
0 |
2,080 |
1,720 |
1,930 |
10,310 |
1,831,184,000 |
304 |
2024031818 Mar 2024 |
0 |
1,920 |
1,680 |
1,825 |
758 |
138,010,000 |
130 |
2024031919 Mar 2024 |
0 |
1,860 |
1,725 |
1,775 |
330 |
59,415,500 |
58 |
2024032020 Mar 2024 |
0 |
1,835 |
1,705 |
1,835 |
152 |
26,716,500 |
42 |
2024032525 Mar 2024 |
0 |
1,795 |
1,700 |
1,795 |
62 |
10,909,500 |
22 |
2024032727 Mar 2024 |
0 |
1,750 |
1,650 |
1,680 |
186 |
31,278,000 |
79 |
2024032828 Mar 2024 |
0 |
1,665 |
1,500 |
1,535 |
510 |
80,611,500 |
88 |
2024040101 Apr 2024 |
0 |
1,535 |
1,305 |
1,400 |
303 |
43,004,500 |
94 |
2024040202 Apr 2024 |
0 |
1,400 |
1,300 |
1,300 |
1,109 |
151,855,500 |
94 |
2024040303 Apr 2024 |
0 |
1,350 |
1,200 |
1,320 |
478 |
63,890,500 |
61 |
2024040404 Apr 2024 |
0 |
1,330 |
1,250 |
1,330 |
890 |
115,830,000 |
104 |
2024040505 Apr 2024 |
0 |
1,330 |
1,180 |
1,280 |
1,077 |
136,051,500 |
106 |
2024041818 Apr 2024 |
0 |
1,145 |
1,100 |
1,105 |
2,725 |
307,536,500 |
58 |
2024042222 Apr 2024 |
0 |
1,400 |
1,130 |
1,400 |
4,836 |
608,931,500 |
219 |
2024042323 Apr 2024 |
0 |
1,525 |
1,150 |
1,225 |
1,758 |
218,783,000 |
440 |
2024042424 Apr 2024 |
0 |
1,220 |
1,130 |
1,200 |
958 |
113,309,000 |
88 |
2024042525 Apr 2024 |
0 |
1,205 |
1,175 |
1,195 |
562 |
67,296,000 |
40 |
2024042626 Apr 2024 |
0 |
1,400 |
1,125 |
1,200 |
1,311 |
154,536,000 |
195 |
2024042929 Apr 2024 |
0 |
1,335 |
1,150 |
1,250 |
587 |
70,792,000 |
95 |
2024050202 May 2024 |
0 |
1,395 |
1,130 |
1,130 |
830 |
98,049,500 |
174 |
2024050303 May 2024 |
0 |
1,240 |
1,105 |
1,110 |
1,326 |
150,405,500 |
197 |
2024050606 May 2024 |
0 |
1,120 |
1,065 |
1,110 |
496 |
54,959,000 |
67 |
2024050707 May 2024 |
0 |
1,120 |
1,095 |
1,120 |
610 |
67,778,000 |
47 |
2024050808 May 2024 |
0 |
1,120 |
1,080 |
1,120 |
46 |
5,101,000 |
24 |
2024051414 May 2024 |
0 |
1,250 |
1,130 |
1,200 |
1,193 |
142,235,000 |
107 |
2024051515 May 2024 |
0 |
1,235 |
1,180 |
1,205 |
436 |
52,734,000 |
93 |
2024051616 May 2024 |
0 |
1,235 |
1,180 |
1,185 |
283 |
33,703,500 |
52 |
2024051717 May 2024 |
0 |
1,205 |
1,160 |
1,205 |
100 |
11,970,500 |
22 |
2024052020 May 2024 |
0 |
1,240 |
1,155 |
1,195 |
125 |
15,129,500 |
26 |
2024052222 May 2024 |
0 |
1,170 |
1,155 |
1,160 |
33 |
3,836,500 |
13 |
2024052727 May 2024 |
0 |
1,230 |
1,160 |
1,205 |
527 |
63,076,000 |
46 |
2024060303 Jun 2024 |
0 |
1,255 |
1,200 |
1,255 |
457 |
56,095,000 |
101 |
2024060505 Jun 2024 |
0 |
1,255 |
1,205 |
1,220 |
71 |
8,591,500 |
10 |
2024060606 Jun 2024 |
0 |
1,255 |
1,220 |
1,255 |
98 |
12,109,500 |
24 |
2024060707 Jun 2024 |
0 |
1,420 |
1,255 |
1,325 |
413 |
56,214,500 |
108 |
2024061010 Jun 2024 |
0 |
1,490 |
1,315 |
1,465 |
620 |
89,353,500 |
142 |
2024061111 Jun 2024 |
0 |
1,830 |
1,375 |
1,415 |
3,570 |
567,983,000 |
777 |
2024061212 Jun 2024 |
0 |
1,605 |
1,225 |
1,225 |
939 |
135,553,500 |
243 |
2024061313 Jun 2024 |
0 |
1,350 |
1,210 |
1,225 |
1,212 |
150,988,500 |
293 |
2024061414 Jun 2024 |
0 |
1,225 |
1,150 |
1,200 |
614 |
71,938,000 |
117 |
2024061919 Jun 2024 |
0 |
1,175 |
1,110 |
1,165 |
341 |
38,210,000 |
69 |
2024062020 Jun 2024 |
0 |
1,165 |
1,130 |
1,165 |
160 |
18,456,000 |
33 |
2024062121 Jun 2024 |
0 |
1,185 |
1,125 |
1,185 |
100 |
11,506,000 |
39 |
2024062424 Jun 2024 |
0 |
1,190 |
1,045 |
1,055 |
3,078 |
332,013,000 |
339 |
2024062525 Jun 2024 |
0 |
1,135 |
1,050 |
1,055 |
3,371 |
365,984,500 |
421 |
2024062626 Jun 2024 |
0 |
1,100 |
1,050 |
1,055 |
7,076 |
748,192,000 |
146 |
2024062727 Jun 2024 |
0 |
1,145 |
1,060 |
1,120 |
1,674 |
183,732,000 |
164 |
2024062828 Jun 2024 |
0 |
1,340 |
1,140 |
1,230 |
823 |
100,211,500 |
204 |
2024070101 Jul 2024 |
0 |
1,520 |
1,240 |
1,395 |
2,928 |
408,358,500 |
250 |
2024070404 Jul 2024 |
0 |
1,800 |
1,480 |
1,685 |
1,896 |
307,895,500 |
194 |
2024070505 Jul 2024 |
0 |
2,100 |
1,650 |
2,100 |
4,897 |
1,001,955,000 |
417 |
2024070808 Jul 2024 |
0 |
2,540 |
2,100 |
2,520 |
5,906 |
1,437,528,000 |
728 |
2024070909 Jul 2024 |
0 |
3,000 |
2,600 |
2,740 |
6,494 |
1,812,949,000 |
740 |
2024071010 Jul 2024 |
0 |
2,960 |
2,800 |
2,840 |
2,808 |
808,618,000 |
472 |
2024071111 Jul 2024 |
0 |
2,930 |
2,510 |
2,650 |
1,844 |
489,111,000 |
346 |
2024071212 Jul 2024 |
0 |
2,740 |
2,500 |
2,510 |
690 |
176,394,000 |
201 |
2024071515 Jul 2024 |
0 |
2,510 |
2,090 |
2,230 |
3,415 |
755,991,000 |
551 |
2024071616 Jul 2024 |
0 |
2,700 |
2,090 |
2,500 |
6,472 |
1,552,828,000 |
841 |
2024071717 Jul 2024 |
0 |
2,650 |
2,300 |
2,360 |
846 |
206,941,000 |
262 |
2024071818 Jul 2024 |
0 |
2,360 |
2,230 |
2,240 |
943 |
213,592,000 |
167 |
2024071919 Jul 2024 |
0 |
2,350 |
2,190 |
2,200 |
445 |
98,967,000 |
96 |
2024072222 Jul 2024 |
0 |
2,200 |
2,110 |
2,120 |
686 |
147,125,000 |
93 |
2024072323 Jul 2024 |
0 |
2,300 |
2,000 |
2,240 |
871 |
190,525,000 |
201 |
2024072424 Jul 2024 |
0 |
2,350 |
2,160 |
2,240 |
935 |
205,422,000 |
145 |
2024072525 Jul 2024 |
0 |
2,270 |
2,110 |
2,110 |
800 |
175,809,000 |
81 |
2024072929 Jul 2024 |
0 |
2,160 |
2,100 |
2,130 |
223 |
47,663,000 |
39 |
2024080101 Aug 2024 |
0 |
2,170 |
2,120 |
2,150 |
68 |
14,604,000 |
13 |
2024080505 Aug 2024 |
0 |
2,130 |
1,800 |
1,860 |
305 |
59,897,500 |
103 |
2024080606 Aug 2024 |
0 |
1,990 |
1,890 |
1,920 |
129 |
25,188,000 |
58 |
2024080707 Aug 2024 |
0 |
2,000 |
1,850 |
1,960 |
226 |
43,010,500 |
78 |
2024081212 Aug 2024 |
1,980 |
2,110 |
1,930 |
1,930 |
269 |
53,489,000 |
87 |
2024081313 Aug 2024 |
1,935 |
2,000 |
1,880 |
1,880 |
487 |
92,657,000 |
90 |
2024081414 Aug 2024 |
1,880 |
1,900 |
1,850 |
1,855 |
230 |
42,928,500 |
50 |
2024081515 Aug 2024 |
1,855 |
1,890 |
1,810 |
1,855 |
330 |
61,032,500 |
65 |
2024081616 Aug 2024 |
1,855 |
1,890 |
1,835 |
1,890 |
320 |
59,527,000 |
42 |
2024081919 Aug 2024 |
1,890 |
1,950 |
1,890 |
1,930 |
113 |
21,595,500 |
32 |
2024082020 Aug 2024 |
1,900 |
1,930 |
1,885 |
1,905 |
194 |
36,991,500 |
42 |
2024082121 Aug 2024 |
1,875 |
1,910 |
1,850 |
1,890 |
73 |
13,832,500 |
36 |
2024082222 Aug 2024 |
1,860 |
1,895 |
1,860 |
1,865 |
64 |
11,949,500 |
19 |
2024082626 Aug 2024 |
1,930 |
1,975 |
1,870 |
1,910 |
375 |
71,373,500 |
47 |
2024082727 Aug 2024 |
1,905 |
1,950 |
1,905 |
1,915 |
51 |
9,793,000 |
31 |
2024082828 Aug 2024 |
1,870 |
1,880 |
1,870 |
1,875 |
139 |
26,073,000 |
32 |
2024082929 Aug 2024 |
1,840 |
1,900 |
1,820 |
1,880 |
90 |
16,612,000 |
39 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Proxy Voting |
|
- |
2024052727 May 2024 |
2024061919 Jun 2024 |
Active |
Proxy Voting |
|
- |
2023052222 May 2023 |
2023061414 Jun 2023 |
Active |
Proxy Voting |
|
- |
2022062020 Jun 2022 |
2022071313 Jul 2022 |
Active |
Proxy Voting |
|
- |
2021070101 Jul 2021 |
2021072626 Jul 2021 |
Active |
Proxy Voting |
|
- |
2020062626 Jun 2020 |
2020072020 Jul 2020 |
Active |
Proxy Voting |
|
- |
2019112222 Nov 2019 |
2019121717 Dec 2019 |
Active |
Proxy Voting |
|
- |
2019042626 Apr 2019 |
2019052121 May 2019 |
Active |