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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 6,575 5,975 5,975 2,140 1,300,180,000 356
04 Apr 2023 0 6,000 5,700 5,750 744 441,600,000 114
05 Apr 2023 0 5,900 5,350 5,550 3,112 1,709,572,500 330
06 Apr 2023 0 5,575 5,250 5,475 664 363,827,500 150
10 Apr 2023 0 5,900 5,175 5,475 1,121 607,815,000 181
11 Apr 2023 0 6,000 5,400 5,700 6,350 3,626,707,500 975
12 Apr 2023 0 6,775 5,750 6,750 6,421 4,068,447,500 1,123
13 Apr 2023 0 7,150 6,650 6,750 6,039 4,141,975,000 1,180
14 Apr 2023 0 6,950 6,625 6,800 11,146 7,578,400,000 302
17 Apr 2023 0 6,925 6,625 6,825 377 256,660,000 122
18 Apr 2023 0 7,300 6,825 7,025 1,171 824,840,000 393
26 Apr 2023 0 7,050 6,600 6,750 1,092 731,017,500 248
27 Apr 2023 0 6,950 6,750 6,900 860 589,190,000 267
28 Apr 2023 0 7,325 6,900 7,325 1,849 1,331,830,000 397
02 May 2023 0 7,400 6,975 7,200 1,162 828,587,500 310
02 May 2023 0 7,400 6,975 7,200 1,162 828,587,500 310
02 May 2023 0 7,400 6,975 7,200 1,162 828,587,500 310
02 May 2023 0 7,400 6,975 7,200 1,162 828,587,500 310
03 May 2023 0 7,250 7,000 7,000 495 347,895,000 83
04 May 2023 0 7,075 6,825 6,975 452 313,657,500 76
08 May 2023 0 7,200 6,925 7,000 79 55,310,000 33
09 May 2023 0 7,125 6,900 7,100 629 439,187,500 157
11 May 2023 0 7,025 6,750 7,000 386 263,835,000 62
12 May 2023 0 7,000 6,850 7,000 330 227,952,500 53
15 May 2023 0 7,000 6,725 6,800 285 193,602,500 40
16 May 2023 0 6,975 6,675 6,975 417 283,575,000 63
17 May 2023 0 6,950 6,700 6,875 460 312,427,500 88
19 May 2023 0 6,875 6,675 6,875 184 125,527,500 28
22 May 2023 0 6,900 6,475 6,650 3,356 2,199,997,500 310
23 May 2023 0 7,125 6,650 6,700 558 382,467,500 135
24 May 2023 0 6,825 6,625 6,800 35 23,782,500 14
25 May 2023 0 6,825 6,625 6,800 147 99,325,000 67
26 May 2023 0 6,850 6,500 6,750 3,105 2,079,365,000 107
31 May 2023 0 6,750 6,525 6,525 142 94,115,000 39
05 Jun 2023 0 6,500 6,100 6,300 914 577,142,500 133
06 Jun 2023 0 6,275 6,075 6,275 291 180,322,500 54
08 Jun 2023 0 6,400 6,000 6,000 191 116,877,500 46
09 Jun 2023 0 6,175 5,900 5,900 534 317,820,000 64
13 Jun 2023 0 5,925 5,300 5,300 1,678 922,545,000 256
14 Jun 2023 0 5,575 5,100 5,250 695 364,872,500 132
15 Jun 2023 0 5,325 5,125 5,325 479 248,457,500 115
16 Jun 2023 0 5,475 5,175 5,350 707 375,335,000 213
19 Jun 2023 0 5,375 5,100 5,175 509 263,542,500 126
20 Jun 2023 0 5,175 4,850 4,900 526 259,118,000 143
21 Jun 2023 0 5,500 4,400 5,500 2,393 1,143,592,000 314
22 Jun 2023 0 5,500 4,950 5,425 690 362,912,500 236
23 Jun 2023 0 5,425 5,000 5,000 619 314,547,500 141
26 Jun 2023 0 5,050 4,600 5,000 503 245,516,000 141
27 Jun 2023 0 5,050 4,900 5,000 423 211,199,000 85
03 Jul 2023 0 4,990 4,850 4,900 100 49,004,000 55
04 Jul 2023 0 5,100 4,880 4,980 290 143,640,500 87
05 Jul 2023 0 4,970 4,880 4,970 89 43,687,000 27
06 Jul 2023 0 4,990 4,880 4,990 317 155,427,000 47
10 Jul 2023 0 4,950 4,860 4,950 49 24,144,000 25
11 Jul 2023 0 4,920 4,860 4,900 182 88,770,000 43
12 Jul 2023 0 4,960 4,660 4,960 395 193,658,000 70
13 Jul 2023 0 4,960 4,770 4,840 394 189,120,000 68
14 Jul 2023 0 4,900 4,660 4,900 347 165,308,000 69
17 Jul 2023 0 4,970 4,850 4,950 171 84,151,000 34
20 Jul 2023 0 4,950 4,640 4,640 1,703 807,297,000 205
21 Jul 2023 0 4,700 4,460 4,540 928 425,054,000 184
24 Jul 2023 0 4,600 4,340 4,600 821 367,416,000 166
26 Jul 2023 0 4,600 4,480 4,580 206 93,952,000 41
27 Jul 2023 0 4,580 4,290 4,500 738 324,403,000 260
28 Jul 2023 0 4,490 4,280 4,490 446 197,766,000 104
31 Jul 2023 0 4,560 4,350 4,490 357 158,733,000 98
01 Aug 2023 0 4,500 4,300 4,300 930 404,677,000 111
02 Aug 2023 0 4,500 4,100 4,410 621 268,978,000 156
03 Aug 2023 0 4,840 4,400 4,780 1,448 676,838,000 285
04 Aug 2023 0 5,200 4,780 5,075 1,072 533,659,000 215
07 Aug 2023 0 5,125 4,790 5,100 1,006 505,758,000 134
08 Aug 2023 0 5,150 5,000 5,150 962 485,050,000 117
09 Aug 2023 0 5,200 5,000 5,150 366 185,925,000 57
10 Aug 2023 0 5,225 5,000 5,150 832 421,082,500 117
11 Aug 2023 0 5,375 5,150 5,350 946 498,310,000 175
14 Aug 2023 0 5,500 5,150 5,450 1,695 896,652,500 322
15 Aug 2023 0 5,550 5,350 5,500 1,827 1,008,370,000 174
16 Aug 2023 0 5,575 5,375 5,375 561 304,860,000 116
18 Aug 2023 0 5,400 5,100 5,375 487 259,042,500 80
21 Aug 2023 0 5,450 5,300 5,375 166 89,167,500 82
22 Aug 2023 0 5,575 5,350 5,375 303 164,400,000 98
23 Aug 2023 0 5,400 5,175 5,375 82 43,940,000 24
24 Aug 2023 0 5,375 5,125 5,375 319 168,120,000 54
28 Aug 2023 0 5,400 5,225 5,375 24 12,827,500 16
29 Aug 2023 0 5,375 5,275 5,375 529 282,380,000 135
30 Aug 2023 0 5,700 5,375 5,700 1,155 634,800,000 559
31 Aug 2023 0 6,300 5,700 6,250 1,824 1,113,305,000 519
04 Sep 2023 0 6,475 6,125 6,450 5,491 3,512,562,500 210
05 Sep 2023 0 6,575 6,250 6,375 5,164 3,378,085,000 208
06 Sep 2023 0 6,425 6,125 6,375 5,479 3,497,310,000 237
07 Sep 2023 0 6,500 6,050 6,375 659 423,600,000 183
08 Sep 2023 0 6,500 6,275 6,375 572 369,860,000 153
11 Sep 2023 0 6,450 6,300 6,425 498 319,250,000 112
12 Sep 2023 0 7,075 6,450 7,075 9,132 6,235,142,500 277
13 Sep 2023 0 7,200 6,550 6,775 4,398 3,030,800,000 1,137
15 Sep 2023 0 6,975 6,600 6,600 1,666 1,129,975,000 343
18 Sep 2023 0 6,650 6,325 6,650 1,174 761,170,000 375
19 Sep 2023 0 6,975 6,650 6,775 692 466,157,500 290
20 Sep 2023 0 6,850 6,625 6,800 484 327,935,000 151
21 Sep 2023 0 6,925 6,625 6,775 410 277,720,000 181
22 Sep 2023 0 6,875 6,700 6,750 558 376,427,500 94
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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