Nusa Raya Cipta Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	332.00	340.00	328.00	330.00	257.76	1,145,900
2023-10-31	334.00	340.00	322.00	328.00	256.19	1,554,100
2023-10-30	338.00	338.00	328.00	334.00	260.88	588,700
2023-10-27	334.00	338.00	330.00	334.00	260.88	532,200
2023-10-26	336.00	338.00	330.00	332.00	259.32	603,600
2023-10-25	338.00	340.00	332.00	336.00	262.44	266,800
2023-10-24	340.00	342.00	334.00	338.00	264.00	877,200
2023-10-23	348.00	348.00	338.00	340.00	265.57	806,000
2023-10-20	348.00	348.00	344.00	348.00	271.82	1,135,800
2023-10-19	354.00	354.00	346.00	348.00	271.82	707,600
2023-10-18	354.00	354.00	350.00	352.00	274.94	181,300
2023-10-17	352.00	354.00	350.00	352.00	274.94	373,300
2023-10-16	352.00	354.00	348.00	350.00	273.38	393,600
2023-10-13	352.00	354.00	350.00	350.00	273.38	259,400
2023-10-12	354.00	356.00	352.00	352.00	274.94	314,400
2023-10-11	354.00	358.00	352.00	354.00	276.50	113,000
2023-10-10	358.00	360.00	350.00	354.00	276.50	595,700
2023-10-09	350.00	362.00	348.00	358.00	279.63	1,500,400
2023-10-06	348.00	352.00	346.00	348.00	271.82	416,600
2023-10-05	354.00	358.00	348.00	348.00	271.82	830,500
2023-10-04	360.00	360.00	344.00	350.00	273.38	1,756,900
2023-10-03	364.00	368.00	356.00	360.00	281.19	726,500
2023-10-02	356.00	366.00	354.00	362.00	282.75	1,282,300
2023-09-29	350.00	356.00	350.00	356.00	278.06	321,600
2023-09-27	350.00	356.00	350.00	350.00	273.38	713,900
2023-09-26	354.00	360.00	350.00	350.00	273.38	1,539,700
2023-09-25	368.00	378.00	354.00	354.00	276.50	1,739,200
2023-09-22	354.00	378.00	352.00	366.00	285.87	2,514,400
2023-09-21	358.00	362.00	354.00	354.00	276.50	347,700
2023-09-20	354.00	360.00	352.00	356.00	278.06	636,300
2023-09-19	350.00	356.00	350.00	352.00	274.94	118,500
2023-09-18	356.00	358.00	346.00	350.00	273.38	795,700
2023-09-15	362.00	364.00	354.00	354.00	276.50	541,000
2023-09-14	360.00	366.00	356.00	362.00	282.75	220,400
2023-09-13	356.00	366.00	354.00	360.00	281.19	809,600
2023-09-12	354.00	356.00	350.00	356.00	278.06	638,500
2023-09-11	354.00	354.00	348.00	350.00	273.38	178,100
2023-09-08	350.00	354.00	348.00	350.00	273.38	251,300
2023-09-07	352.00	352.00	348.00	350.00	273.38	315,000
2023-09-06	354.00	356.00	348.00	350.00	273.38	181,600
2023-09-05	356.00	356.00	350.00	354.00	276.50	276,300
2023-09-04	352.00	356.00	348.00	356.00	278.06	435,000
2023-09-01	348.00	356.00	348.00	352.00	274.94	170,800
2023-08-31	350.00	354.00	344.00	348.00	271.82	606,900
2023-08-30	352.00	360.00	344.00	344.00	268.69	1,347,100
2023-08-29	358.00	362.00	352.00	352.00	274.94	799,300
2023-08-28	366.00	366.00	354.00	358.00	279.63	675,700
2023-08-25	368.00	372.00	360.00	366.00	285.87	490,100
2023-08-24	366.00	372.00	366.00	368.00	287.44	815,000
2023-08-23	360.00	366.00	360.00	366.00	285.87	643,700
2023-08-22	356.00	368.00	352.00	362.00	282.75	1,252,100
2023-08-21	360.00	360.00	352.00	356.00	278.06	778,500
2023-08-18	354.00	364.00	352.00	360.00	281.19	631,900
2023-08-16	360.00	362.00	350.00	358.00	279.63	2,224,000
2023-08-15	356.00	362.00	350.00	358.00	279.63	1,431,100
2023-08-14	354.00	356.00	350.00	354.00	276.50	880,200
2023-08-11	354.00	358.00	352.00	354.00	276.50	541,100
2023-08-10	354.00	354.00	350.00	352.00	274.94	306,500
2023-08-09	354.00	356.00	350.00	356.00	278.06	327,800
2023-08-08	358.00	358.00	352.00	354.00	276.50	822,500

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.