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 17 Jan 2022
100.00% Scripless = 666,667,500.000
Local Percentage
98.83%
Foreign Percentage
1.17%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 3,390 2,980 3,050 23,437 7,198,310,000 541
11 May 2021 0 3,140 3,000 3,000 6,829 2,076,326,000 241
17 May 2021 0 3,030 2,930 3,020 3,974 1,190,502,000 114
18 May 2021 0 3,050 3,000 3,040 2,089 632,877,000 75
19 May 2021 0 3,800 3,000 3,730 23,845 8,696,501,000 860
20 May 2021 0 4,660 3,660 4,660 23,096 10,325,860,000 1,726
21 May 2021 0 5,375 4,340 5,000 23,031 11,268,662,000 1,641
24 May 2021 0 5,600 4,960 5,250 15,098 8,017,048,000 795
25 May 2021 0 5,300 4,970 5,150 7,069 3,622,586,500 394
27 May 2021 0 5,175 5,000 5,000 16,001 8,033,727,500 431
28 May 2021 0 5,350 4,990 5,125 25,914 13,018,484,500 338
31 May 2021 0 5,275 5,125 5,125 4,392 2,273,665,000 200
02 Jun 2021 0 5,275 5,125 5,250 3,114 1,631,585,000 146
03 Jun 2021 0 5,700 5,250 5,450 10,843 5,904,342,500 670
04 Jun 2021 0 6,500 5,550 6,200 31,832 19,504,507,500 1,523
08 Jun 2021 0 6,150 5,775 5,775 3,906 2,259,597,500 292
09 Jun 2021 0 6,075 5,375 6,075 26,209 14,556,682,500 849
10 Jun 2021 0 6,700 5,675 5,750 10,649 6,520,465,000 766
11 Jun 2021 0 5,750 5,350 5,350 9,455 5,142,645,000 545
14 Jun 2021 0 5,350 4,980 4,980 13,342 6,668,874,000 584
15 Jun 2021 0 5,100 4,840 5,025 4,120 2,045,274,000 340
16 Jun 2021 0 5,025 4,870 4,920 1,841 908,369,000 188
17 Jun 2021 0 5,275 4,880 5,000 5,005 2,527,250,500 442
18 Jun 2021 0 5,050 4,780 4,850 3,412 1,661,987,500 302
21 Jun 2021 0 5,200 4,840 5,075 14,032 7,091,975,000 521
22 Jun 2021 0 5,550 5,125 5,450 9,238 5,028,637,500 762
23 Jun 2021 0 5,650 5,075 5,500 25,198 13,294,447,500 928
24 Jun 2021 0 5,850 5,500 5,800 5,324 3,039,855,000 552
25 Jun 2021 0 5,925 5,600 5,850 6,574 3,797,005,000 548
28 Jun 2021 0 5,975 5,700 5,775 2,463 1,420,657,500 285
29 Jun 2021 0 5,775 5,625 5,700 1,949 1,109,935,000 190
30 Jun 2021 0 5,825 5,500 5,750 5,075 2,869,077,500 290
01 Jul 2021 0 5,800 5,550 5,800 3,058 1,750,607,500 191
02 Jul 2021 0 5,875 5,650 5,775 2,968 1,720,292,500 200
05 Jul 2021 0 5,800 5,600 5,750 2,518 1,434,350,000 162
06 Jul 2021 0 6,250 5,750 6,250 20,791 12,643,065,000 803
07 Jul 2021 0 6,525 6,125 6,500 16,148 10,256,402,500 606
08 Jul 2021 0 6,950 6,500 6,700 8,268 5,583,340,000 656
09 Jul 2021 0 7,225 6,700 6,900 8,880 6,212,707,500 692
12 Jul 2021 0 7,000 6,800 6,900 2,744 1,890,720,000 252
13 Jul 2021 0 7,150 6,850 7,150 5,001 3,502,992,500 357
14 Jul 2021 0 7,450 7,025 7,425 4,511 3,282,157,500 519
15 Jul 2021 0 7,800 7,425 7,550 8,905 6,802,537,500 755
16 Jul 2021 0 7,550 7,025 7,025 20,155 14,245,415,000 1,140
19 Jul 2021 0 7,000 6,550 6,550 4,794 3,155,527,500 265
21 Jul 2021 0 6,725 6,100 6,600 306,666 188,776,732,500 3,294
22 Jul 2021 0 7,125 6,675 7,100 23,779 16,500,095,000 1,290
23 Jul 2021 0 7,575 6,950 7,575 16,804 12,342,485,000 1,311
26 Jul 2021 0 7,950 7,325 7,325 22,118 16,781,945,000 1,547
27 Jul 2021 0 7,925 7,350 7,850 13,396 10,321,852,500 850
28 Jul 2021 0 8,075 7,625 7,800 20,571 16,267,142,500 1,766
29 Jul 2021 0 8,050 7,600 8,025 40,539 31,545,407,500 870
30 Jul 2021 0 9,200 8,225 9,075 75,406 67,349,140,000 1,951
02 Aug 2021 0 9,800 9,100 9,425 32,404 30,964,640,000 1,643
03 Aug 2021 0 9,700 9,425 9,525 15,757 15,010,332,500 776
04 Aug 2021 0 9,700 9,400 9,425 11,833 11,226,387,500 515
05 Aug 2021 0 9,500 8,825 9,475 19,007 17,455,952,500 850
06 Aug 2021 0 10,100 9,475 9,950 19,249 19,099,732,500 990
09 Aug 2021 0 10,900 10,000 10,675 12,881 13,685,710,000 1,142
10 Aug 2021 0 11,000 10,400 10,775 11,207 12,091,590,000 1,029
12 Aug 2021 0 12,500 10,775 12,425 26,388 31,401,162,500 1,805
13 Aug 2021 0 13,500 12,100 12,800 17,457 22,611,640,000 2,188
16 Aug 2021 0 13,100 12,375 12,800 15,958 20,243,430,000 1,325
18 Aug 2021 0 13,475 12,450 13,175 16,314 21,338,025,000 1,473
19 Aug 2021 0 13,400 12,275 13,275 16,643 21,170,765,000 1,548
20 Aug 2021 0 13,900 12,625 13,350 19,055 25,013,092,500 2,259
23 Aug 2021 0 13,500 13,100 13,375 14,084 18,791,830,000 630
24 Aug 2021 0 13,450 13,175 13,400 5,023 6,705,867,500 590
25 Aug 2021 0 13,450 12,950 13,000 4,986 6,525,090,000 814
26 Aug 2021 0 13,000 12,500 12,500 4,318 5,483,310,000 602
27 Aug 2021 0 12,650 12,000 12,500 7,895 9,800,167,500 826
30 Aug 2021 0 12,900 12,300 12,550 5,705 7,143,487,500 806
31 Aug 2021 0 12,725 12,400 12,650 3,080 3,877,745,000 427
01 Sep 2021 0 12,700 11,775 11,850 9,929 12,016,605,000 1,024
02 Sep 2021 0 12,200 11,050 11,550 8,503 9,732,115,000 1,051
03 Sep 2021 0 11,950 11,550 11,600 2,004 2,330,872,500 251
06 Sep 2021 0 11,700 11,250 11,425 2,609 2,975,487,500 330
07 Sep 2021 0 11,425 11,150 11,200 1,915 2,147,435,000 181
08 Sep 2021 0 11,250 10,950 11,200 1,801 2,002,945,000 273
09 Sep 2021 0 11,350 10,925 11,025 4,004 4,450,835,000 441
10 Sep 2021 0 11,475 11,075 11,350 2,731 3,102,937,500 403
13 Sep 2021 0 11,500 11,200 11,400 1,666 1,894,227,500 260
14 Sep 2021 0 11,600 11,125 11,200 1,300 1,467,477,500 210
15 Sep 2021 0 11,275 10,850 10,925 1,648 1,813,020,000 307
16 Sep 2021 0 11,125 10,175 10,325 10,472 10,844,560,000 751
17 Sep 2021 0 10,450 10,200 10,325 2,730 2,813,110,000 282
20 Sep 2021 0 10,400 9,900 10,175 2,594 2,621,162,500 316
21 Sep 2021 0 10,200 9,875 10,125 7,147 7,196,847,500 532
22 Sep 2021 0 10,125 9,425 10,000 11,585 11,085,642,500 672
23 Sep 2021 0 10,175 9,725 10,050 5,882 5,878,742,500 401
24 Sep 2021 0 10,500 9,925 10,075 2,379 2,410,077,500 317
27 Sep 2021 0 10,075 9,550 9,600 2,586 2,514,130,000 331
28 Sep 2021 0 9,600 8,950 9,175 7,369 6,677,717,500 610
29 Sep 2021 0 9,175 8,625 8,750 5,876 5,199,955,000 471
30 Sep 2021 0 10,050 8,525 10,050 4,977 4,491,130,000 665
01 Oct 2021 0 10,100 9,350 9,350 2,129 2,016,975,000 318
04 Oct 2021 0 9,575 9,000 9,225 1,734 1,588,745,000 246
05 Oct 2021 0 9,300 8,600 9,225 14,828 13,475,377,500 407
06 Oct 2021 0 9,225 9,000 9,050 1,337 1,213,480,000 155
07 Oct 2021 0 9,325 9,050 9,175 657 604,535,000 102
08 Oct 2021 0 9,550 9,175 9,550 1,924 1,819,175,000 239
11 Oct 2021 0 9,850 9,550 9,750 2,037 1,981,402,500 278
12 Oct 2021 0 9,850 9,500 9,800 1,114 1,090,460,000 184
13 Oct 2021 0 9,925 9,700 9,725 3,806 3,721,965,000 154
14 Oct 2021 0 9,950 9,625 9,900 1,813 1,779,680,000 170
15 Oct 2021 0 10,050 9,825 9,950 1,085 1,075,597,500 166
18 Oct 2021 0 10,375 10,000 10,250 1,409 1,447,495,000 196
19 Oct 2021 0 10,250 9,825 10,025 2,165 2,169,735,000 209
21 Oct 2021 0 9,850 9,350 9,650 1,821 1,722,760,000 274
22 Oct 2021 0 10,000 9,600 9,850 661 653,217,500 129
26 Oct 2021 0 9,850 9,500 9,825 1,235 1,202,017,500 165
27 Oct 2021 0 9,975 9,775 9,900 1,836 1,809,030,000 138
28 Oct 2021 0 10,225 10,000 10,175 2,224 2,258,862,500 246
29 Oct 2021 0 10,300 9,675 10,175 870 879,607,500 152
01 Nov 2021 0 10,200 9,900 10,000 754 756,567,500 128
02 Nov 2021 0 9,850 9,500 9,500 1,046 1,019,787,500 120
04 Nov 2021 0 9,875 9,375 9,700 233 225,607,500 76
05 Nov 2021 0 9,900 9,650 9,750 286 277,387,500 45
10 Nov 2021 0 9,675 9,350 9,550 353 336,560,000 105
11 Nov 2021 0 9,550 9,200 9,500 784 733,207,500 259
12 Nov 2021 0 9,675 9,325 9,600 1,130 1,073,937,500 212
15 Nov 2021 0 9,675 9,425 9,675 2,639 2,525,135,000 245
16 Nov 2021 0 9,900 9,675 9,700 1,010 985,060,000 147
17 Nov 2021 0 9,725 9,300 9,650 544 520,377,500 121
19 Nov 2021 0 9,850 9,700 9,800 731 715,817,500 132
22 Nov 2021 0 9,875 9,700 9,850 1,198 1,176,332,500 182
23 Nov 2021 0 9,900 9,700 9,700 1,556 1,523,475,000 314
24 Nov 2021 0 9,725 9,550 9,725 850 823,582,500 145
25 Nov 2021 0 9,800 9,650 9,675 125 121,145,000 41
26 Nov 2021 0 9,700 9,450 9,550 811 773,662,500 117
30 Nov 2021 0 9,500 9,350 9,475 766 723,142,500 110
01 Dec 2021 0 9,500 9,175 9,300 1,371 1,272,137,500 132
03 Dec 2021 0 9,475 9,250 9,275 471 444,540,000 87
06 Dec 2021 0 9,300 9,050 9,300 80,076 73,084,912,500 216
07 Dec 2021 0 9,350 8,700 9,200 1,838 1,663,355,000 202
08 Dec 2021 0 9,850 9,025 9,350 1,106 1,034,655,000 162
09 Dec 2021 0 9,625 9,175 9,400 4,521 4,257,320,000 181
10 Dec 2021 0 9,750 9,400 9,525 810 770,072,500 103
13 Dec 2021 0 9,550 9,400 9,425 1,617 1,528,775,000 52
16 Dec 2021 0 9,425 9,325 9,400 597 560,562,500 83
17 Dec 2021 0 9,450 9,375 9,425 852 803,095,000 98
20 Dec 2021 0 9,500 9,325 9,500 984 929,540,000 72
22 Dec 2021 0 9,500 9,325 9,350 401 376,552,500 46
23 Dec 2021 0 9,500 9,275 9,275 157 147,005,000 37
27 Dec 2021 0 9,325 9,050 9,275 748 686,547,500 93
28 Dec 2021 0 9,125 8,950 8,950 753 680,820,000 148
29 Dec 2021 0 8,975 8,650 8,950 1,182 1,043,752,500 150
30 Dec 2021 0 8,950 8,850 8,950 863 771,642,500 70
03 Jan 2022 0 9,025 8,800 8,975 531 473,332,500 68
04 Jan 2022 0 9,200 8,850 8,975 192 172,022,500 43
06 Jan 2022 0 8,850 8,625 8,625 401 348,490,000 87
07 Jan 2022 0 8,625 8,475 8,600 544 465,702,500 130
10 Jan 2022 0 8,600 8,250 8,325 1,003 838,012,500 112
11 Jan 2022 0 8,325 8,175 8,325 736 605,947,500 94
12 Jan 2022 0 8,325 8,100 8,200 538 440,715,000 89
13 Jan 2022 0 8,200 7,800 7,925 2,471 1,963,310,000 164
14 Jan 2022 0 7,925 7,450 7,450 917 699,565,000 143
17 Jan 2022 0 7,550 6,950 7,375 2,214 1,602,520,000 248

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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