IDX · NFCX · stock

PT NFC Indonesia Tbk (NFCX) stock price history

Every IDX trading session of PT NFC Indonesia Tbk from Jul 12, 2018 to Sep 28, 2026: 2,005 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get NFCX data, free keyYear by year table

NFCX adjusted close, 2018 to 2026

NFCXPT NFC Indonesia Tbk
IDR 1,720+1.2% over one year
2020202220242026
IDR 13,400
All time high, 2021
IDR 2,300
52 week high, IDR 1,025 low
2,005
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

NFCX key facts

  • PT NFC Indonesia Tbk (NFCX) closed at IDR 1,720 on Sep 28, 2026 on IDX.
  • NFCX's all time high close is IDR 13,400, set on Aug 24, 2021; its all time low close is IDR 1,035 on Oct 30, 2024.
  • NFCX's 52 week range is IDR 1,025 to IDR 2,300.
  • NFCX returned +1.2% over the year to Sep 28, 2026 and -81.3% over five years.
  • Since Jul 12, 2018 NFCX returned -38%, -5.6% a year compounded.
  • NFCX's deepest drawdown was -92.3% from Aug 24, 2021 to Oct 30, 2024.
  • DataCedar holds 2,005 daily sessions of NFCX history from Jul 12, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

NFCX price chart, 2018 to 2026

NFCX adjusted close, Jul 12, 2018 to Sep 28, 2026IDR 1,060IDR 2,462IDR 5,716IDR 13,275201820192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

NFCX returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.3%
3 months+3.0%
6 months-5.8%
Year to date-1.7%
1 year+1.2%
3 years-75.7%
5 years-81.3%
10 yearsn/a
Since Jul 12, 2018-37.9%
Compound annual growth, 8.2 years-5.6%

NFCX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 13,400 on Aug 24, 2021
All time low close
IDR 1,035 on Oct 30, 2024
52 week high
IDR 2,300 on Feb 23, 2026
52 week low
IDR 1,025 on Jan 29, 2026
Deepest drawdown
-92.3% from Aug 24, 2021 to Oct 30, 2024, not yet recovered
Best single session
+25.0% on Apr 22, 2024
Worst single session
-20.4% on Jan 22, 2024
Volatility, 1 year annualised
42.6%
Sessions closing higher, 1 year
38%
Best calendar year
2021, +287%
Worst calendar year
2024, -74%

NFCX price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 12, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,705IDR 2,300IDR 1,025IDR 1,720-1.7%12.4M178
2025IDR 1,085IDR 2,300IDR 1,080IDR 1,750+63.6%48.2M236
2024IDR 4,100IDR 4,800IDR 1,000IDR 1,070-73.6%28.2M237
2023IDR 8,000IDR 8,000IDR 3,270IDR 4,050-49.4%26.9M239
2022IDR 8,950IDR 13,375IDR 4,460IDR 8,000-10.6%164.2M246
2021IDR 2,150IDR 13,900IDR 1,600IDR 8,950+287.4%199.6M247
2020IDR 2,980IDR 3,050IDR 1,130IDR 2,310-23.0%47.2M242
2019IDR 2,280IDR 3,570IDR 1,900IDR 3,000+31.6%354.9M257
2018IDR 2,770IDR 3,200IDR 2,070IDR 2,280n/a368.4M123

NFCX monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,720+1.2%
August 2026IDR 1,700+13.7%
July 2026IDR 1,495-11.0%
June 2026IDR 1,680-1.5%
May 2026IDR 1,705-5.3%
April 2026IDR 1,800-1.4%
March 2026IDR 1,825-3.7%
February 2026IDR 1,895+44.1%
January 2026IDR 1,315-24.9%
December 2025IDR 1,750+4.5%
November 2025IDR 1,675-6.9%
October 2025IDR 1,800+6.5%

About the NFCX data

Daily bars. 2,005 sessions from Jul 12, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/NFCX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • NCKL PT Trimegah Bangun Persada Tbk
  • NELY PT Pelayaran Nelly Dwi Putri Tbk
  • NEST PT Esta Indonesia Tbk
  • NETV PT MDTV Media Technologies Tbk
  • NICE PT Adhi Kartiko Pratama Tbk
  • NICL PT PAM Mineral Tbk
  • NIKL PT Pelat Timah Nusantara Tbk
  • NINE PT Techno9 Indonesia Tbk

Common questions

NFCX share price history

Start with any symbol.

Start free