Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 356.00 | 356.00 | 348.00 | 350.00 | 273.38 | 1,464,400 |
| 2024-05-07 | 346.00 | 358.00 | 346.00 | 352.00 | 274.94 | 2,555,900 |
| 2024-05-06 | 344.00 | 348.00 | 344.00 | 346.00 | 270.25 | 891,900 |
| 2024-05-03 | 348.00 | 350.00 | 344.00 | 344.00 | 268.69 | 1,255,000 |
| 2024-05-02 | 346.00 | 348.00 | 346.00 | 348.00 | 271.82 | 373,200 |
| 2024-04-30 | 348.00 | 348.00 | 344.00 | 346.00 | 270.25 | 618,900 |
| 2024-04-29 | 346.00 | 348.00 | 344.00 | 348.00 | 271.82 | 192,100 |
| 2024-04-26 | 344.00 | 350.00 | 344.00 | 346.00 | 270.25 | 552,900 |
| 2024-04-25 | 350.00 | 350.00 | 344.00 | 348.00 | 271.82 | 808,900 |
| 2024-04-24 | 346.00 | 350.00 | 346.00 | 348.00 | 271.82 | 761,900 |
| 2024-04-23 | 348.00 | 352.00 | 346.00 | 346.00 | 270.25 | 1,262,900 |
| 2024-04-22 | 346.00 | 350.00 | 344.00 | 348.00 | 271.82 | 580,100 |
| 2024-04-19 | 348.00 | 350.00 | 340.00 | 346.00 | 270.25 | 766,800 |
| 2024-04-18 | 350.00 | 352.00 | 346.00 | 348.00 | 271.82 | 985,000 |
| 2024-04-17 | 350.00 | 354.00 | 348.00 | 350.00 | 273.38 | 576,700 |
| 2024-04-16 | 350.00 | 354.00 | 342.00 | 350.00 | 273.38 | 1,828,200 |
| 2024-04-05 | 352.00 | 352.00 | 346.00 | 350.00 | 273.38 | 727,100 |
| 2024-04-04 | 346.00 | 354.00 | 346.00 | 352.00 | 274.94 | 655,000 |
| 2024-04-03 | 348.00 | 352.00 | 344.00 | 346.00 | 270.25 | 1,447,200 |
| 2024-04-02 | 344.00 | 348.00 | 344.00 | 344.00 | 268.69 | 715,400 |
| 2024-04-01 | 342.00 | 348.00 | 340.00 | 344.00 | 268.69 | 1,846,700 |
| 2024-03-28 | 348.00 | 354.00 | 342.00 | 342.00 | 267.13 | 1,660,800 |
| 2024-03-27 | 350.00 | 350.00 | 346.00 | 350.00 | 273.38 | 462,800 |
| 2024-03-26 | 350.00 | 350.00 | 346.00 | 348.00 | 271.82 | 513,100 |
| 2024-03-25 | 352.00 | 352.00 | 344.00 | 346.00 | 270.25 | 1,161,300 |
| 2024-03-22 | 350.00 | 358.00 | 344.00 | 346.00 | 270.25 | 2,642,400 |
| 2024-03-21 | 352.00 | 352.00 | 344.00 | 348.00 | 271.82 | 962,500 |
| 2024-03-20 | 344.00 | 350.00 | 342.00 | 350.00 | 273.38 | 1,694,400 |
| 2024-03-19 | 344.00 | 346.00 | 340.00 | 342.00 | 267.13 | 2,384,300 |
| 2024-03-18 | 352.00 | 352.00 | 344.00 | 344.00 | 268.69 | 2,243,900 |
| 2024-03-15 | 332.00 | 362.00 | 332.00 | 350.00 | 273.38 | 10,074,600 |
| 2024-03-14 | 360.00 | 402.00 | 348.00 | 348.00 | 271.82 | 48,038,500 |
| 2024-03-13 | 338.00 | 390.00 | 338.00 | 356.00 | 278.06 | 27,042,900 |
| 2024-03-08 | 340.00 | 342.00 | 336.00 | 338.00 | 264.00 | 336,900 |
| 2024-03-07 | 338.00 | 340.00 | 336.00 | 336.00 | 262.44 | 60,900 |
| 2024-03-06 | 338.00 | 342.00 | 334.00 | 338.00 | 264.00 | 382,800 |
| 2024-03-05 | 336.00 | 338.00 | 332.00 | 336.00 | 262.44 | 369,500 |
| 2024-03-04 | 336.00 | 338.00 | 332.00 | 336.00 | 262.44 | 359,700 |
| 2024-03-01 | 338.00 | 340.00 | 336.00 | 336.00 | 262.44 | 298,300 |
| 2024-02-29 | 338.00 | 340.00 | 336.00 | 338.00 | 264.00 | 210,500 |
| 2024-02-28 | 338.00 | 342.00 | 336.00 | 336.00 | 262.44 | 452,600 |
| 2024-02-27 | 342.00 | 342.00 | 336.00 | 336.00 | 262.44 | 1,312,700 |
| 2024-02-26 | 340.00 | 350.00 | 340.00 | 342.00 | 267.13 | 1,625,900 |
| 2024-02-23 | 338.00 | 342.00 | 336.00 | 340.00 | 265.57 | 577,900 |
| 2024-02-22 | 338.00 | 338.00 | 336.00 | 336.00 | 262.44 | 178,400 |
| 2024-02-21 | 342.00 | 344.00 | 336.00 | 336.00 | 262.44 | 308,900 |
| 2024-02-20 | 336.00 | 340.00 | 336.00 | 340.00 | 265.57 | 517,500 |
| 2024-02-19 | 336.00 | 340.00 | 334.00 | 336.00 | 262.44 | 430,900 |
| 2024-02-16 | 342.00 | 344.00 | 336.00 | 336.00 | 262.44 | 392,100 |
| 2024-02-15 | 334.00 | 348.00 | 330.00 | 342.00 | 267.13 | 2,877,200 |
| 2024-02-13 | 332.00 | 336.00 | 330.00 | 332.00 | 259.32 | 247,900 |
| 2024-02-12 | 330.00 | 332.00 | 328.00 | 332.00 | 259.32 | 75,700 |
| 2024-02-07 | 330.00 | 332.00 | 328.00 | 330.00 | 257.76 | 86,400 |
| 2024-02-06 | 330.00 | 332.00 | 326.00 | 330.00 | 257.76 | 643,000 |
| 2024-02-05 | 328.00 | 332.00 | 328.00 | 330.00 | 257.76 | 117,800 |
| 2024-02-02 | 328.00 | 330.00 | 326.00 | 328.00 | 256.19 | 206,400 |
| 2024-02-01 | 330.00 | 330.00 | 326.00 | 330.00 | 257.76 | 126,900 |
| 2024-01-31 | 330.00 | 332.00 | 328.00 | 330.00 | 257.76 | 161,700 |
| 2024-01-30 | 332.00 | 332.00 | 326.00 | 330.00 | 257.76 | 216,100 |
| 2024-01-29 | 334.00 | 336.00 | 324.00 | 330.00 | 257.76 | 434,300 |
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.