Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 336.00 | 336.00 | 328.00 | 334.00 | 260.88 | 681,400 |
| 2024-01-25 | 332.00 | 338.00 | 330.00 | 330.00 | 257.76 | 750,600 |
| 2024-01-24 | 338.00 | 338.00 | 330.00 | 332.00 | 259.32 | 965,500 |
| 2024-01-23 | 340.00 | 340.00 | 336.00 | 336.00 | 262.44 | 214,900 |
| 2024-01-22 | 338.00 | 342.00 | 336.00 | 340.00 | 265.57 | 642,900 |
| 2024-01-19 | 340.00 | 342.00 | 336.00 | 338.00 | 264.00 | 637,500 |
| 2024-01-18 | 342.00 | 342.00 | 338.00 | 340.00 | 265.57 | 843,500 |
| 2024-01-17 | 340.00 | 344.00 | 338.00 | 340.00 | 265.57 | 637,400 |
| 2024-01-16 | 342.00 | 344.00 | 340.00 | 340.00 | 265.57 | 84,200 |
| 2024-01-15 | 338.00 | 342.00 | 338.00 | 342.00 | 267.13 | 288,600 |
| 2024-01-12 | 342.00 | 342.00 | 338.00 | 338.00 | 264.00 | 471,800 |
| 2024-01-11 | 344.00 | 346.00 | 338.00 | 338.00 | 264.00 | 366,200 |
| 2024-01-10 | 342.00 | 348.00 | 338.00 | 342.00 | 267.13 | 863,500 |
| 2024-01-09 | 336.00 | 338.00 | 334.00 | 336.00 | 262.44 | 154,000 |
| 2024-01-08 | 340.00 | 342.00 | 334.00 | 334.00 | 260.88 | 223,700 |
| 2024-01-05 | 338.00 | 342.00 | 334.00 | 340.00 | 265.57 | 244,600 |
| 2024-01-04 | 340.00 | 340.00 | 334.00 | 338.00 | 264.00 | 498,600 |
| 2024-01-03 | 336.00 | 342.00 | 334.00 | 340.00 | 265.57 | 368,300 |
| 2024-01-02 | 336.00 | 342.00 | 332.00 | 336.00 | 262.44 | 544,700 |
| 2023-12-29 | 334.00 | 336.00 | 332.00 | 332.00 | 259.32 | 215,300 |
| 2023-12-28 | 332.00 | 336.00 | 328.00 | 334.00 | 260.88 | 306,000 |
| 2023-12-27 | 328.00 | 332.00 | 324.00 | 328.00 | 256.19 | 258,400 |
| 2023-12-22 | 328.00 | 328.00 | 322.00 | 322.00 | 251.51 | 251,300 |
| 2023-12-21 | 330.00 | 330.00 | 320.00 | 326.00 | 254.63 | 377,100 |
| 2023-12-20 | 326.00 | 330.00 | 326.00 | 326.00 | 254.63 | 161,700 |
| 2023-12-19 | 328.00 | 328.00 | 324.00 | 324.00 | 253.07 | 102,900 |
| 2023-12-18 | 324.00 | 330.00 | 324.00 | 326.00 | 254.63 | 111,900 |
| 2023-12-15 | 326.00 | 330.00 | 324.00 | 324.00 | 253.07 | 263,700 |
| 2023-12-14 | 322.00 | 330.00 | 320.00 | 326.00 | 254.63 | 1,765,300 |
| 2023-12-13 | 324.00 | 326.00 | 320.00 | 320.00 | 249.94 | 799,800 |
| 2023-12-12 | 330.00 | 330.00 | 324.00 | 324.00 | 253.07 | 617,100 |
| 2023-12-11 | 336.00 | 336.00 | 328.00 | 330.00 | 257.76 | 1,230,300 |
| 2023-12-08 | 338.00 | 340.00 | 332.00 | 336.00 | 262.44 | 436,400 |
| 2023-12-07 | 336.00 | 342.00 | 334.00 | 338.00 | 264.00 | 250,800 |
| 2023-12-06 | 336.00 | 336.00 | 332.00 | 332.00 | 259.32 | 456,300 |
| 2023-12-05 | 336.00 | 338.00 | 334.00 | 336.00 | 262.44 | 80,600 |
| 2023-12-04 | 338.00 | 338.00 | 332.00 | 336.00 | 262.44 | 164,200 |
| 2023-12-01 | 338.00 | 338.00 | 332.00 | 332.00 | 259.32 | 252,000 |
| 2023-11-30 | 338.00 | 338.00 | 332.00 | 332.00 | 259.32 | 477,700 |
| 2023-11-29 | 338.00 | 338.00 | 332.00 | 334.00 | 260.88 | 537,200 |
| 2023-11-28 | 338.00 | 338.00 | 334.00 | 336.00 | 262.44 | 151,700 |
| 2023-11-27 | 336.00 | 338.00 | 332.00 | 336.00 | 262.44 | 662,800 |
| 2023-11-24 | 336.00 | 336.00 | 332.00 | 332.00 | 259.32 | 724,000 |
| 2023-11-23 | 336.00 | 344.00 | 334.00 | 336.00 | 262.44 | 834,600 |
| 2023-11-22 | 336.00 | 340.00 | 334.00 | 336.00 | 262.44 | 471,100 |
| 2023-11-21 | 336.00 | 344.00 | 334.00 | 338.00 | 264.00 | 891,600 |
| 2023-11-20 | 334.00 | 338.00 | 332.00 | 336.00 | 262.44 | 672,300 |
| 2023-11-17 | 336.00 | 336.00 | 330.00 | 332.00 | 259.32 | 454,100 |
| 2023-11-16 | 336.00 | 338.00 | 332.00 | 336.00 | 262.44 | 680,900 |
| 2023-11-15 | 336.00 | 336.00 | 330.00 | 336.00 | 262.44 | 257,800 |
| 2023-11-14 | 336.00 | 338.00 | 330.00 | 330.00 | 257.76 | 1,435,400 |
| 2023-11-13 | 336.00 | 338.00 | 330.00 | 336.00 | 262.44 | 457,800 |
| 2023-11-10 | 334.00 | 336.00 | 328.00 | 336.00 | 262.44 | 1,166,600 |
| 2023-11-09 | 338.00 | 338.00 | 330.00 | 334.00 | 260.88 | 634,500 |
| 2023-11-08 | 338.00 | 338.00 | 332.00 | 336.00 | 262.44 | 226,400 |
| 2023-11-07 | 340.00 | 340.00 | 332.00 | 338.00 | 264.00 | 589,300 |
| 2023-11-06 | 336.00 | 338.00 | 334.00 | 338.00 | 264.00 | 605,200 |
| 2023-11-03 | 336.00 | 340.00 | 332.00 | 334.00 | 260.88 | 633,500 |
| 2023-11-02 | 334.00 | 338.00 | 330.00 | 330.00 | 257.76 | 1,013,300 |
| 2023-11-01 | 332.00 | 340.00 | 328.00 | 330.00 | 257.76 | 1,145,900 |
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.