Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 342.00 | 342.00 | 338.00 | 340.00 | 290.82 | 86,400 |
| 2024-08-07 | 342.00 | 342.00 | 340.00 | 340.00 | 290.82 | 71,200 |
| 2024-08-06 | 336.00 | 340.00 | 334.00 | 340.00 | 290.82 | 236,500 |
| 2024-08-05 | 344.00 | 346.00 | 334.00 | 336.00 | 287.40 | 1,146,100 |
| 2024-08-02 | 348.00 | 348.00 | 344.00 | 344.00 | 294.24 | 361,400 |
| 2024-08-01 | 348.00 | 354.00 | 342.00 | 346.00 | 295.95 | 847,600 |
| 2024-07-31 | 342.00 | 344.00 | 340.00 | 342.00 | 292.53 | 301,800 |
| 2024-07-30 | 346.00 | 346.00 | 334.00 | 342.00 | 292.53 | 925,600 |
| 2024-07-29 | 346.00 | 348.00 | 344.00 | 346.00 | 295.95 | 216,600 |
| 2024-07-26 | 346.00 | 348.00 | 344.00 | 346.00 | 295.95 | 175,700 |
| 2024-07-25 | 348.00 | 348.00 | 342.00 | 346.00 | 295.95 | 503,200 |
| 2024-07-24 | 342.00 | 348.00 | 342.00 | 346.00 | 295.95 | 922,400 |
| 2024-07-23 | 340.00 | 344.00 | 340.00 | 342.00 | 292.53 | 567,600 |
| 2024-07-22 | 338.00 | 342.00 | 336.00 | 340.00 | 290.82 | 244,500 |
| 2024-07-19 | 338.00 | 340.00 | 336.00 | 338.00 | 289.11 | 235,000 |
| 2024-07-18 | 338.00 | 342.00 | 336.00 | 336.00 | 287.40 | 692,000 |
| 2024-07-17 | 336.00 | 342.00 | 330.00 | 338.00 | 289.11 | 1,495,500 |
| 2024-07-16 | 340.00 | 342.00 | 334.00 | 338.00 | 289.11 | 292,900 |
| 2024-07-15 | 344.00 | 344.00 | 336.00 | 340.00 | 290.82 | 349,600 |
| 2024-07-12 | 340.00 | 344.00 | 340.00 | 344.00 | 294.24 | 160,400 |
| 2024-07-11 | 342.00 | 344.00 | 340.00 | 340.00 | 290.82 | 120,500 |
| 2024-07-10 | 340.00 | 344.00 | 340.00 | 342.00 | 292.53 | 131,900 |
| 2024-07-09 | 342.00 | 344.00 | 338.00 | 340.00 | 290.82 | 408,500 |
| 2024-07-08 | 340.00 | 344.00 | 336.00 | 340.00 | 290.82 | 411,000 |
| 2024-07-05 | 338.00 | 340.00 | 336.00 | 340.00 | 290.82 | 183,600 |
| 2024-07-04 | 336.00 | 338.00 | 334.00 | 338.00 | 289.11 | 196,800 |
| 2024-07-03 | 340.00 | 344.00 | 336.00 | 336.00 | 287.40 | 520,400 |
| 2024-07-02 | 334.00 | 344.00 | 334.00 | 340.00 | 290.82 | 680,500 |
| 2024-07-01 | 334.00 | 338.00 | 334.00 | 334.00 | 285.69 | 434,000 |
| 2024-06-28 | 334.00 | 336.00 | 332.00 | 334.00 | 285.69 | 335,600 |
| 2024-06-27 | 334.00 | 338.00 | 330.00 | 332.00 | 283.97 | 311,200 |
| 2024-06-26 | 330.00 | 336.00 | 330.00 | 336.00 | 287.40 | 593,400 |
| 2024-06-25 | 330.00 | 332.00 | 328.00 | 330.00 | 282.26 | 166,900 |
| 2024-06-24 | 330.00 | 330.00 | 326.00 | 330.00 | 282.26 | 439,200 |
| 2024-06-21 | 324.00 | 328.00 | 322.00 | 328.00 | 280.55 | 387,900 |
| 2024-06-20 | 328.00 | 330.00 | 322.00 | 326.00 | 278.84 | 1,009,600 |
| 2024-06-19 | 326.00 | 330.00 | 324.00 | 328.00 | 280.55 | 197,400 |
| 2024-06-14 | 330.00 | 332.00 | 326.00 | 326.00 | 278.84 | 296,500 |
| 2024-06-13 | 330.00 | 332.00 | 326.00 | 328.00 | 280.55 | 258,100 |
| 2024-06-12 | 334.00 | 334.00 | 326.00 | 330.00 | 282.26 | 405,800 |
| 2024-06-11 | 334.00 | 336.00 | 332.00 | 334.00 | 285.69 | 213,300 |
| 2024-06-10 | 338.00 | 338.00 | 332.00 | 334.00 | 285.69 | 480,900 |
| 2024-06-07 | 342.00 | 342.00 | 336.00 | 336.00 | 287.40 | 226,400 |
| 2024-06-06 | 334.00 | 342.00 | 334.00 | 340.00 | 290.82 | 587,500 |
| 2024-06-05 | 334.00 | 340.00 | 332.00 | 334.00 | 285.69 | 940,900 |
| 2024-06-04 | 328.00 | 334.00 | 328.00 | 332.00 | 283.97 | 221,900 |
| 2024-06-03 | 326.00 | 330.00 | 324.00 | 328.00 | 280.55 | 367,700 |
| 2024-05-31 | 332.00 | 332.00 | 324.00 | 326.00 | 278.84 | 916,200 |
| 2024-05-30 | 330.00 | 334.00 | 328.00 | 332.00 | 283.97 | 356,100 |
| 2024-05-29 | 334.00 | 336.00 | 330.00 | 330.00 | 282.26 | 562,000 |
| 2024-05-28 | 328.00 | 338.00 | 328.00 | 334.00 | 285.69 | 336,600 |
| 2024-05-27 | 338.00 | 340.00 | 332.00 | 334.00 | 285.69 | 2,941,200 |
| 2024-05-22 | 352.00 | 360.00 | 352.00 | 358.00 | 279.63 | 3,073,100 |
| 2024-05-21 | 354.00 | 358.00 | 352.00 | 354.00 | 276.50 | 1,791,800 |
| 2024-05-20 | 356.00 | 360.00 | 352.00 | 354.00 | 276.50 | 1,055,700 |
| 2024-05-17 | 358.00 | 358.00 | 352.00 | 356.00 | 278.06 | 868,600 |
| 2024-05-16 | 354.00 | 362.00 | 352.00 | 356.00 | 278.06 | 1,938,600 |
| 2024-05-15 | 354.00 | 358.00 | 352.00 | 354.00 | 276.50 | 1,306,100 |
| 2024-05-14 | 364.00 | 368.00 | 352.00 | 354.00 | 276.50 | 4,329,200 |
| 2024-05-13 | 350.00 | 374.00 | 350.00 | 366.00 | 285.87 | 6,464,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 40.0000 IDR |
| 2025-06-05 | 22.0000 IDR |
| 2024-05-27 | 29.0000 IDR |
| 2023-06-08 | 42.0000 IDR |
| 2022-06-02 | 15.0000 IDR |
| 2021-06-09 | 15.0000 IDR |
| 2020-07-17 | 25.0000 IDR |
| 2019-05-14 | 30.0000 IDR |
| 2019-05-13 | 100,000.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.