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 18 Sep 2024
100.00% Scripless = 666,667,500.000
Local Percentage
93.59%
Foreign Percentage
6.41%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Sep 2023 0 7,050 6,800 6,925 891 612,212,500 200
29 Sep 2023 0 7,100 6,375 7,050 2,242 1,532,890,000 480
02 Oct 2023 0 7,275 7,000 7,000 1,160 818,495,000 586
03 Oct 2023 0 7,175 6,900 7,125 280 197,930,000 176
04 Oct 2023 0 7,075 6,825 7,075 209 147,450,000 46
05 Oct 2023 0 7,150 6,925 7,125 233 164,910,000 64
06 Oct 2023 0 7,150 6,900 7,125 186 131,017,500 29
09 Oct 2023 0 7,125 6,900 7,125 701 495,845,000 351
10 Oct 2023 0 7,150 6,925 7,150 727 509,120,000 306
11 Oct 2023 0 7,250 7,050 7,175 282 202,215,000 98
12 Oct 2023 0 7,275 7,025 7,225 1,103 794,515,000 354
13 Oct 2023 0 7,375 7,150 7,325 674 491,545,000 313
16 Oct 2023 0 7,350 7,125 7,275 204 147,002,500 61
20 Oct 2023 0 7,200 6,800 7,175 435 305,710,000 117
24 Oct 2023 0 7,225 7,000 7,175 520 371,990,000 38
25 Oct 2023 0 7,175 6,700 6,900 532 366,580,000 117
26 Oct 2023 0 7,000 6,750 6,825 119 80,992,500 44
27 Oct 2023 0 6,850 6,750 6,825 151 102,380,000 30
30 Oct 2023 0 6,900 6,550 6,675 137 92,035,000 48
31 Oct 2023 0 6,800 6,400 6,600 66 43,452,500 27
01 Nov 2023 0 6,900 6,325 6,400 407 263,915,000 67
03 Nov 2023 0 6,175 5,500 5,925 990 569,410,000 171
06 Nov 2023 0 6,300 5,700 6,275 230 142,855,000 85
07 Nov 2023 0 6,550 6,225 6,350 273 173,750,000 135
10 Nov 2023 0 6,250 5,975 6,150 452 274,592,500 159
14 Nov 2023 0 6,375 5,800 6,375 302 183,142,500 88
15 Nov 2023 0 6,450 6,225 6,400 306 194,495,000 85
16 Nov 2023 0 6,450 6,100 6,250 256 160,347,500 69
21 Nov 2023 0 6,350 6,150 6,250 134 83,170,000 43
22 Nov 2023 0 6,100 5,700 5,700 167 97,345,000 44
23 Nov 2023 0 5,950 5,700 5,950 99 58,000,000 56
24 Nov 2023 0 5,900 5,700 5,850 464 266,902,500 67
27 Nov 2023 0 5,925 5,725 5,900 58 34,027,500 28
28 Nov 2023 0 5,900 5,700 5,850 137 80,032,500 36
29 Nov 2023 0 5,900 5,675 5,900 638 370,372,500 34
01 Dec 2023 0 6,000 5,800 5,800 139 81,707,500 33
04 Dec 2023 0 5,850 5,500 5,550 258 146,047,500 84
05 Dec 2023 0 5,575 5,000 5,200 409 213,895,000 130
06 Dec 2023 0 5,275 4,990 5,225 419 216,345,500 124
07 Dec 2023 0 5,350 4,860 4,860 315 160,753,500 110
08 Dec 2023 0 6,000 4,270 5,550 1,302 622,602,500 276
11 Dec 2023 0 5,725 5,175 5,425 307 168,927,500 147
12 Dec 2023 0 5,425 4,920 5,150 1,769 911,744,500 430
13 Dec 2023 0 5,350 4,500 5,000 2,637 1,287,235,000 388
14 Dec 2023 0 5,000 4,510 4,700 706 331,026,000 250
15 Dec 2023 0 4,770 4,290 4,290 1,690 747,876,000 401
18 Dec 2023 0 4,290 3,530 3,530 2,935 1,103,980,000 680
19 Dec 2023 0 4,100 3,270 3,830 1,760 664,221,000 628
20 Dec 2023 0 4,240 3,850 3,980 1,494 611,156,000 399
21 Dec 2023 0 4,140 3,750 3,970 186 73,746,000 91
22 Dec 2023 0 4,090 3,810 3,930 96 37,603,000 60
27 Dec 2023 0 3,930 3,650 3,800 69 26,286,000 48
28 Dec 2023 0 4,100 3,600 3,800 295 111,421,000 133
29 Dec 2023 0 4,200 3,840 4,050 550 222,051,000 173
02 Jan 2024 0 4,800 4,100 4,490 1,475 655,077,000 544
03 Jan 2024 0 4,800 4,210 4,360 1,132 499,251,000 312
04 Jan 2024 0 4,600 4,220 4,410 788 338,417,000 219
05 Jan 2024 0 4,500 4,250 4,360 226 97,973,000 83
08 Jan 2024 0 4,360 3,940 4,330 1,216 495,489,000 294
09 Jan 2024 0 4,350 3,470 4,110 2,174 842,871,000 642
10 Jan 2024 0 4,200 3,770 4,150 310 123,773,000 132
11 Jan 2024 0 4,140 4,030 4,100 16 6,583,000 16
12 Jan 2024 0 4,180 4,030 4,150 224 92,194,000 74
15 Jan 2024 0 4,190 4,040 4,150 261 107,779,000 78
16 Jan 2024 0 4,140 3,980 4,030 360 145,418,000 89
17 Jan 2024 0 4,150 3,930 4,040 300 120,842,000 83
18 Jan 2024 0 4,100 3,900 4,020 238 94,512,000 103
19 Jan 2024 0 4,500 3,800 4,450 822 341,270,000 109
22 Jan 2024 0 4,480 3,340 3,540 4,427 1,593,038,000 1,177
23 Jan 2024 0 3,800 3,400 3,670 1,510 554,466,000 346
24 Jan 2024 0 3,890 3,650 3,700 1,441 529,978,000 144
25 Jan 2024 0 3,750 3,590 3,590 172 62,412,000 79
26 Jan 2024 0 3,650 3,500 3,620 80 28,527,000 56
29 Jan 2024 0 3,630 3,520 3,550 74 26,201,000 42
30 Jan 2024 0 3,560 3,430 3,460 105 36,406,000 44
31 Jan 2024 0 3,470 3,430 3,460 84 29,056,000 25
01 Feb 2024 0 3,470 3,400 3,450 35 12,007,000 25
05 Feb 2024 0 3,490 3,400 3,430 31 10,665,000 11
06 Feb 2024 0 3,440 3,380 3,380 215 73,037,000 44
07 Feb 2024 0 3,580 3,380 3,570 110 38,431,000 65
13 Feb 2024 0 3,600 3,400 3,490 106 37,025,000 53
15 Feb 2024 0 3,540 3,380 3,400 211 72,052,000 67
16 Feb 2024 0 3,420 3,300 3,400 111 37,392,000 48
19 Feb 2024 0 3,400 3,200 3,200 241 78,052,000 131
20 Feb 2024 0 3,260 3,120 3,220 122 39,057,000 44
21 Feb 2024 0 3,220 3,100 3,110 164 51,357,000 50
22 Feb 2024 0 3,200 2,780 3,020 930 271,947,000 301
23 Feb 2024 0 3,020 2,700 2,700 493 139,872,000 151
26 Feb 2024 0 3,300 2,550 2,640 1,838 515,399,000 261
27 Feb 2024 0 2,740 2,600 2,630 289 76,354,000 93
28 Feb 2024 0 2,660 2,410 2,550 304 78,095,000 137
29 Feb 2024 0 2,700 2,420 2,430 350 89,177,000 116
04 Mar 2024 0 2,500 2,350 2,350 836 201,711,000 118
05 Mar 2024 0 2,450 2,150 2,260 611 135,151,000 149
07 Mar 2024 0 2,220 2,150 2,150 248 53,907,000 91
08 Mar 2024 0 2,230 2,070 2,070 474 101,289,000 68
13 Mar 2024 0 2,080 1,900 1,900 525 103,823,500 159
14 Mar 2024 0 1,900 1,555 1,720 1,055 180,212,500 294
15 Mar 2024 0 2,080 1,720 1,930 10,310 1,831,184,000 304
18 Mar 2024 0 1,920 1,680 1,825 758 138,010,000 130
19 Mar 2024 0 1,860 1,725 1,775 330 59,415,500 58
20 Mar 2024 0 1,835 1,705 1,835 152 26,716,500 42
25 Mar 2024 0 1,795 1,700 1,795 62 10,909,500 22
27 Mar 2024 0 1,750 1,650 1,680 186 31,278,000 79
28 Mar 2024 0 1,665 1,500 1,535 510 80,611,500 88
01 Apr 2024 0 1,535 1,305 1,400 303 43,004,500 94
02 Apr 2024 0 1,400 1,300 1,300 1,109 151,855,500 94
03 Apr 2024 0 1,350 1,200 1,320 478 63,890,500 61
04 Apr 2024 0 1,330 1,250 1,330 890 115,830,000 104
05 Apr 2024 0 1,330 1,180 1,280 1,077 136,051,500 106
18 Apr 2024 0 1,145 1,100 1,105 2,725 307,536,500 58
22 Apr 2024 0 1,400 1,130 1,400 4,836 608,931,500 219
23 Apr 2024 0 1,525 1,150 1,225 1,758 218,783,000 440
24 Apr 2024 0 1,220 1,130 1,200 958 113,309,000 88
25 Apr 2024 0 1,205 1,175 1,195 562 67,296,000 40
26 Apr 2024 0 1,400 1,125 1,200 1,311 154,536,000 195
29 Apr 2024 0 1,335 1,150 1,250 587 70,792,000 95
02 May 2024 0 1,395 1,130 1,130 830 98,049,500 174
03 May 2024 0 1,240 1,105 1,110 1,326 150,405,500 197
06 May 2024 0 1,120 1,065 1,110 496 54,959,000 67
07 May 2024 0 1,120 1,095 1,120 610 67,778,000 47
08 May 2024 0 1,120 1,080 1,120 46 5,101,000 24
14 May 2024 0 1,250 1,130 1,200 1,193 142,235,000 107
15 May 2024 0 1,235 1,180 1,205 436 52,734,000 93
16 May 2024 0 1,235 1,180 1,185 283 33,703,500 52
17 May 2024 0 1,205 1,160 1,205 100 11,970,500 22
20 May 2024 0 1,240 1,155 1,195 125 15,129,500 26
22 May 2024 0 1,170 1,155 1,160 33 3,836,500 13
27 May 2024 0 1,230 1,160 1,205 527 63,076,000 46
03 Jun 2024 0 1,255 1,200 1,255 457 56,095,000 101
05 Jun 2024 0 1,255 1,205 1,220 71 8,591,500 10
06 Jun 2024 0 1,255 1,220 1,255 98 12,109,500 24
07 Jun 2024 0 1,420 1,255 1,325 413 56,214,500 108
10 Jun 2024 0 1,490 1,315 1,465 620 89,353,500 142
11 Jun 2024 0 1,830 1,375 1,415 3,570 567,983,000 777
12 Jun 2024 0 1,605 1,225 1,225 939 135,553,500 243
13 Jun 2024 0 1,350 1,210 1,225 1,212 150,988,500 293
14 Jun 2024 0 1,225 1,150 1,200 614 71,938,000 117
19 Jun 2024 0 1,175 1,110 1,165 341 38,210,000 69
20 Jun 2024 0 1,165 1,130 1,165 160 18,456,000 33
21 Jun 2024 0 1,185 1,125 1,185 100 11,506,000 39
24 Jun 2024 0 1,190 1,045 1,055 3,078 332,013,000 339
25 Jun 2024 0 1,135 1,050 1,055 3,371 365,984,500 421
26 Jun 2024 0 1,100 1,050 1,055 7,076 748,192,000 146
27 Jun 2024 0 1,145 1,060 1,120 1,674 183,732,000 164
28 Jun 2024 0 1,340 1,140 1,230 823 100,211,500 204
01 Jul 2024 0 1,520 1,240 1,395 2,928 408,358,500 250
04 Jul 2024 0 1,800 1,480 1,685 1,896 307,895,500 194
05 Jul 2024 0 2,100 1,650 2,100 4,897 1,001,955,000 417
08 Jul 2024 0 2,540 2,100 2,520 5,906 1,437,528,000 728
09 Jul 2024 0 3,000 2,600 2,740 6,494 1,812,949,000 740
10 Jul 2024 0 2,960 2,800 2,840 2,808 808,618,000 472
11 Jul 2024 0 2,930 2,510 2,650 1,844 489,111,000 346
12 Jul 2024 0 2,740 2,500 2,510 690 176,394,000 201
15 Jul 2024 0 2,510 2,090 2,230 3,415 755,991,000 551
16 Jul 2024 0 2,700 2,090 2,500 6,472 1,552,828,000 841
17 Jul 2024 0 2,650 2,300 2,360 846 206,941,000 262
18 Jul 2024 0 2,360 2,230 2,240 943 213,592,000 167
19 Jul 2024 0 2,350 2,190 2,200 445 98,967,000 96
22 Jul 2024 0 2,200 2,110 2,120 686 147,125,000 93
23 Jul 2024 0 2,300 2,000 2,240 871 190,525,000 201
24 Jul 2024 0 2,350 2,160 2,240 935 205,422,000 145
25 Jul 2024 0 2,270 2,110 2,110 800 175,809,000 81
29 Jul 2024 0 2,160 2,100 2,130 223 47,663,000 39
01 Aug 2024 0 2,170 2,120 2,150 68 14,604,000 13
05 Aug 2024 0 2,130 1,800 1,860 305 59,897,500 103
06 Aug 2024 0 1,990 1,890 1,920 129 25,188,000 58
07 Aug 2024 0 2,000 1,850 1,960 226 43,010,500 78
12 Aug 2024 1,980 2,110 1,930 1,930 269 53,489,000 87
13 Aug 2024 1,935 2,000 1,880 1,880 487 92,657,000 90
14 Aug 2024 1,880 1,900 1,850 1,855 230 42,928,500 50
15 Aug 2024 1,855 1,890 1,810 1,855 330 61,032,500 65
16 Aug 2024 1,855 1,890 1,835 1,890 320 59,527,000 42
19 Aug 2024 1,890 1,950 1,890 1,930 113 21,595,500 32
20 Aug 2024 1,900 1,930 1,885 1,905 194 36,991,500 42
21 Aug 2024 1,875 1,910 1,850 1,890 73 13,832,500 36
22 Aug 2024 1,860 1,895 1,860 1,865 64 11,949,500 19
26 Aug 2024 1,930 1,975 1,870 1,910 375 71,373,500 47
27 Aug 2024 1,905 1,950 1,905 1,915 51 9,793,000 31
28 Aug 2024 1,870 1,880 1,870 1,875 139 26,073,000 32
29 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   - 27 May 2024 19 Jun 2024 Active
Proxy Voting   - 22 May 2023 14 Jun 2023 Active
Proxy Voting   - 20 Jun 2022 13 Jul 2022 Active
Proxy Voting   - 01 Jul 2021 26 Jul 2021 Active
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