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 7 May 2021
100.00% Scripless = 666,667,500.000
Local Percentage
97.70%
Foreign Percentage
2.30%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
04 Aug 2020 0 1,910 1,860 1,895 9,232 1,762,777,000 11
05 Aug 2020 0 1,905 1,840 1,895 2,086 392,360,000 138
06 Aug 2020 0 1,890 1,840 1,840 387 71,505,500 18
07 Aug 2020 0 1,900 1,830 1,900 1,398 262,046,500 44
11 Aug 2020 0 1,900 1,900 1,900 10 1,900,000 2
12 Aug 2020 0 1,910 1,900 1,900 215 40,855,500 9
13 Aug 2020 0 1,900 1,780 1,895 2,197 405,037,500 53
14 Aug 2020 0 1,950 1,800 1,800 552 103,125,500 47
18 Aug 2020 0 1,800 1,705 1,705 714 123,937,000 75
19 Aug 2020 0 1,850 1,680 1,850 178 31,941,500 25
24 Aug 2020 0 1,895 1,760 1,875 177 32,373,000 22
25 Aug 2020 0 1,860 1,860 1,860 32 5,952,000 2
26 Aug 2020 0 1,805 1,730 1,730 1,414 246,373,500 86
27 Aug 2020 0 1,730 1,730 1,730 16 2,768,000 3
31 Aug 2020 0 1,850 1,655 1,665 260 44,998,000 37
01 Sep 2020 0 1,660 1,620 1,620 156 25,365,500 9
02 Sep 2020 0 1,700 1,620 1,700 12 1,960,000 3
07 Sep 2020 0 1,590 1,580 1,590 58 9,212,000 8
10 Sep 2020 0 1,575 1,575 1,575 1 157,500 1
11 Sep 2020 0 1,575 1,465 1,575 301 46,599,500 26
15 Sep 2020 0 1,575 1,575 1,575 87 13,702,500 6
17 Sep 2020 0 1,700 1,525 1,700 42 7,122,500 6
18 Sep 2020 0 1,795 1,670 1,795 85 14,750,000 8
21 Sep 2020 0 1,850 1,690 1,690 92 16,413,000 14
22 Sep 2020 0 2,000 1,650 2,000 713 141,698,000 17
24 Sep 2020 0 1,810 1,810 1,810 101 18,281,000 5
28 Sep 2020 0 1,770 1,770 1,770 8 1,416,000 1
30 Sep 2020 0 1,960 1,960 1,960 50 9,800,000 7
02 Oct 2020 0 1,890 1,770 1,890 269 50,312,000 17
05 Oct 2020 0 1,800 1,790 1,790 368 66,237,000 6
07 Oct 2020 0 1,900 1,675 1,850 8 1,450,500 6
08 Oct 2020 0 1,880 1,800 1,880 118 21,345,000 7
09 Oct 2020 0 1,850 1,800 1,800 258 46,940,000 6
12 Oct 2020 0 1,850 1,800 1,800 123 22,215,000 6
13 Oct 2020 0 1,800 1,800 1,800 10 1,800,000 1
14 Oct 2020 0 1,800 1,800 1,800 85 15,300,000 5
16 Oct 2020 0 1,850 1,750 1,850 1,510 264,357,000 7
19 Oct 2020 0 1,890 1,880 1,880 2 377,000 2
20 Oct 2020 0 1,750 1,750 1,750 2 350,000 1
21 Oct 2020 0 1,750 1,750 1,750 11 1,925,000 3
22 Oct 2020 0 0 0 0 0 0 0
23 Oct 2020 0 1,705 1,700 1,700 13 2,213,500 6
27 Oct 2020 0 1,700 1,695 1,695 6 1,018,000 3
04 Nov 2020 0 2,000 1,850 1,850 16 2,982,000 5
05 Nov 2020 0 1,845 1,725 1,725 68 11,790,000 15
06 Nov 2020 0 1,960 1,645 1,815 13 2,260,000 12
09 Nov 2020 0 0 0 0 0 0 0
13 Nov 2020 0 1,935 1,675 1,705 344 58,532,500 23
16 Nov 2020 0 1,705 1,595 1,595 102 16,603,500 43
17 Nov 2020 0 1,605 1,580 1,590 229 36,412,500 37
18 Nov 2020 0 1,695 1,585 1,585 1,892 300,546,000 34
25 Nov 2020 0 1,750 1,595 1,720 29 4,745,000 6
26 Nov 2020 0 1,725 1,605 1,605 5,253 906,090,500 11
27 Nov 2020 0 1,605 1,500 1,550 6,228 961,278,000 32
02 Dec 2020 0 1,555 1,540 1,540 3,425 530,251,500 11
04 Dec 2020 0 1,535 1,470 1,500 2,058 307,641,500 39
07 Dec 2020 0 1,540 1,470 1,540 7,068 1,067,706,500 40
10 Dec 2020 0 1,560 1,500 1,555 4,615 693,773,000 20
16 Dec 2020 0 1,615 1,575 1,575 876 139,792,500 14
18 Dec 2020 0 1,685 1,600 1,685 44,602 7,155,634,500 59
21 Dec 2020 0 2,060 1,690 2,060 7,471 1,350,423,500 114
22 Dec 2020 0 2,390 2,020 2,200 2,358 526,261,000 88
23 Dec 2020 0 2,230 2,200 2,230 162 35,707,000 12
28 Dec 2020 0 2,330 2,230 2,330 449 102,990,000 21
30 Dec 2020 0 2,430 2,310 2,310 1,975 472,839,000 36
04 Jan 2021 0 2,300 2,150 2,290 229 49,445,000 8
05 Jan 2021 0 2,420 2,300 2,420 608 143,405,000 29
06 Jan 2021 0 2,630 2,450 2,630 2,393 613,981,000 74
07 Jan 2021 0 2,630 2,600 2,630 74 19,346,000 8
08 Jan 2021 0 2,620 2,450 2,480 276 67,794,000 25
22 Jan 2021 0 2,290 2,170 2,200 327 72,831,000 7
27 Jan 2021 0 2,190 2,100 2,100 13 2,820,000 4
01 Feb 2021 0 1,935 1,830 1,910 16,274 2,994,738,500 25
04 Feb 2021 0 1,905 1,800 1,800 27 5,027,000 6
05 Feb 2021 0 1,970 1,680 1,680 1,333 226,765,500 36
08 Feb 2021 0 1,790 1,600 1,790 36,635 6,147,097,000 18
09 Feb 2021 0 1,930 1,790 1,930 36 6,472,000 12
10 Feb 2021 0 1,990 1,900 1,990 44 8,573,000 12
11 Feb 2021 0 2,340 1,950 2,240 24,500 4,812,809,000 139
16 Feb 2021 0 2,240 2,200 2,230 832 185,444,000 22
18 Feb 2021 0 2,210 2,110 2,210 21 4,590,000 9
22 Feb 2021 0 2,210 2,060 2,070 13,045 2,693,736,000 31
25 Feb 2021 0 2,190 2,050 2,050 6,124 1,255,479,000 19
01 Mar 2021 0 2,200 2,000 2,000 241 48,385,000 13
02 Mar 2021 0 2,110 2,000 2,110 110,602 22,231,011,000 22
04 Mar 2021 0 2,250 2,150 2,230 51 11,142,000 16
08 Mar 2021 0 2,200 2,200 2,200 304 66,880,000 11
09 Mar 2021 0 2,240 2,200 2,200 6 1,324,000 2
17 Mar 2021 0 2,150 2,060 2,150 685 144,864,000 22
18 Mar 2021 0 2,150 2,030 2,030 1,395 287,811,000 38
22 Mar 2021 0 2,030 2,010 2,020 1,221 247,451,000 20
25 Mar 2021 0 2,230 2,100 2,150 15 3,307,000 8
26 Mar 2021 0 2,220 2,000 2,200 2,535 537,050,000 40
30 Mar 2021 0 2,100 1,920 2,080 8,488 1,639,645,000 21
31 Mar 2021 0 2,180 2,050 2,050 304 62,825,000 23
01 Apr 2021 0 2,050 1,950 2,050 970 198,827,000 14
06 Apr 2021 0 2,390 2,000 2,090 97,572 19,521,797,000 77
07 Apr 2021 0 2,300 2,050 2,280 5,649 1,169,739,000 81
08 Apr 2021 0 2,800 2,280 2,390 7,221 1,791,718,000 332
09 Apr 2021 0 2,390 2,250 2,390 682 159,701,000 57
12 Apr 2021 0 2,520 2,280 2,410 618 147,475,000 53
14 Apr 2021 0 2,480 2,380 2,480 760 183,545,000 34
15 Apr 2021 0 2,480 2,410 2,480 234 57,864,000 33
20 Apr 2021 0 2,680 2,610 2,680 1,071 283,377,000 63
23 Apr 2021 0 2,520 2,430 2,480 71 17,562,000 19
29 Apr 2021 0 2,600 2,260 2,330 141 34,805,000 37
03 May 2021 0 2,430 2,300 2,430 2,432 572,745,000 25
04 May 2021 0 3,030 2,410 3,030 30,406 8,917,326,000 736
05 May 2021 0 3,520 2,830 2,860 19,194 6,011,584,000 1,018
06 May 2021 0 3,180 2,820 2,900 2,766 800,045,000 224
07 May 2021 0 3,050 2,750 2,930 13,421 3,772,045,000 453

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