Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 350.00 | 364.00 | 350.00 | 356.00 | 278.06 | 2,760,600 |
| 2023-08-04 | 346.00 | 350.00 | 344.00 | 348.00 | 271.82 | 933,300 |
| 2023-08-03 | 346.00 | 348.00 | 342.00 | 346.00 | 270.25 | 528,500 |
| 2023-08-02 | 346.00 | 346.00 | 340.00 | 344.00 | 268.69 | 914,700 |
| 2023-08-01 | 350.00 | 350.00 | 340.00 | 342.00 | 267.13 | 1,510,000 |
| 2023-07-31 | 336.00 | 346.00 | 334.00 | 346.00 | 270.25 | 1,837,000 |
| 2023-07-28 | 338.00 | 338.00 | 332.00 | 334.00 | 260.88 | 355,600 |
| 2023-07-27 | 340.00 | 346.00 | 334.00 | 336.00 | 262.44 | 1,234,200 |
| 2023-07-26 | 338.00 | 340.00 | 330.00 | 336.00 | 262.44 | 1,252,200 |
| 2023-07-25 | 344.00 | 344.00 | 338.00 | 338.00 | 264.00 | 1,024,000 |
| 2023-07-24 | 344.00 | 348.00 | 340.00 | 342.00 | 267.13 | 964,800 |
| 2023-07-21 | 344.00 | 346.00 | 340.00 | 342.00 | 267.13 | 1,026,200 |
| 2023-07-20 | 346.00 | 346.00 | 340.00 | 344.00 | 268.69 | 1,119,900 |
| 2023-07-18 | 344.00 | 348.00 | 342.00 | 346.00 | 270.25 | 748,400 |
| 2023-07-17 | 350.00 | 362.00 | 342.00 | 342.00 | 267.13 | 3,258,800 |
| 2023-07-14 | 336.00 | 350.00 | 334.00 | 350.00 | 273.38 | 2,081,900 |
| 2023-07-13 | 334.00 | 344.00 | 330.00 | 336.00 | 262.44 | 1,534,900 |
| 2023-07-12 | 330.00 | 336.00 | 330.00 | 332.00 | 259.32 | 638,500 |
| 2023-07-11 | 332.00 | 332.00 | 328.00 | 330.00 | 257.76 | 457,400 |
| 2023-07-10 | 336.00 | 340.00 | 330.00 | 332.00 | 259.32 | 917,500 |
| 2023-07-07 | 336.00 | 338.00 | 332.00 | 336.00 | 262.44 | 685,600 |
| 2023-07-06 | 332.00 | 338.00 | 332.00 | 336.00 | 262.44 | 820,000 |
| 2023-07-05 | 320.00 | 336.00 | 320.00 | 332.00 | 259.32 | 2,569,400 |
| 2023-07-04 | 318.00 | 322.00 | 318.00 | 320.00 | 249.94 | 341,500 |
| 2023-07-03 | 320.00 | 322.00 | 318.00 | 320.00 | 249.94 | 1,626,700 |
| 2023-06-27 | 320.00 | 322.00 | 318.00 | 320.00 | 249.94 | 440,100 |
| 2023-06-26 | 320.00 | 322.00 | 316.00 | 318.00 | 248.38 | 807,500 |
| 2023-06-23 | 322.00 | 324.00 | 318.00 | 320.00 | 249.94 | 1,106,200 |
| 2023-06-22 | 318.00 | 324.00 | 318.00 | 320.00 | 249.94 | 1,022,800 |
| 2023-06-21 | 318.00 | 320.00 | 314.00 | 316.00 | 246.82 | 423,700 |
| 2023-06-20 | 320.00 | 322.00 | 318.00 | 318.00 | 248.38 | 918,800 |
| 2023-06-19 | 318.00 | 320.00 | 316.00 | 320.00 | 249.94 | 265,100 |
| 2023-06-16 | 320.00 | 322.00 | 316.00 | 318.00 | 248.38 | 941,600 |
| 2023-06-15 | 320.00 | 322.00 | 318.00 | 318.00 | 248.38 | 476,900 |
| 2023-06-14 | 320.00 | 322.00 | 318.00 | 320.00 | 249.94 | 562,600 |
| 2023-06-13 | 316.00 | 322.00 | 312.00 | 320.00 | 249.94 | 676,600 |
| 2023-06-12 | 318.00 | 322.00 | 312.00 | 312.00 | 243.70 | 1,459,800 |
| 2023-06-09 | 320.00 | 330.00 | 316.00 | 318.00 | 248.38 | 1,529,700 |
| 2023-06-08 | 344.00 | 344.00 | 316.00 | 318.00 | 248.38 | 4,584,600 |
| 2023-06-07 | 354.00 | 368.00 | 352.00 | 358.00 | 246.82 | 8,395,600 |
| 2023-06-06 | 352.00 | 356.00 | 344.00 | 352.00 | 242.68 | 3,993,500 |
| 2023-06-05 | 352.00 | 356.00 | 346.00 | 350.00 | 241.31 | 2,143,200 |
| 2023-05-31 | 354.00 | 360.00 | 348.00 | 350.00 | 241.31 | 1,904,700 |
| 2023-05-30 | 352.00 | 358.00 | 340.00 | 354.00 | 244.06 | 2,175,000 |
| 2023-05-29 | 364.00 | 366.00 | 348.00 | 348.00 | 239.93 | 3,454,800 |
| 2023-05-26 | 342.00 | 372.00 | 338.00 | 362.00 | 249.58 | 11,427,300 |
| 2023-05-25 | 336.00 | 342.00 | 332.00 | 336.00 | 231.65 | 2,529,500 |
| 2023-05-24 | 330.00 | 338.00 | 328.00 | 334.00 | 230.27 | 755,800 |
| 2023-05-23 | 332.00 | 334.00 | 326.00 | 330.00 | 227.52 | 954,400 |
| 2023-05-22 | 322.00 | 332.00 | 322.00 | 328.00 | 226.14 | 946,000 |
| 2023-05-19 | 324.00 | 332.00 | 322.00 | 322.00 | 222.00 | 457,000 |
| 2023-05-17 | 326.00 | 330.00 | 322.00 | 324.00 | 223.38 | 221,500 |
| 2023-05-16 | 332.00 | 334.00 | 324.00 | 326.00 | 224.76 | 2,286,800 |
| 2023-05-15 | 336.00 | 344.00 | 328.00 | 330.00 | 227.52 | 1,180,900 |
| 2023-05-12 | 334.00 | 346.00 | 328.00 | 334.00 | 230.27 | 3,728,600 |
| 2023-05-11 | 322.00 | 338.00 | 320.00 | 332.00 | 228.90 | 2,690,500 |
| 2023-05-10 | 310.00 | 338.00 | 310.00 | 320.00 | 220.62 | 3,622,300 |
| 2023-05-09 | 310.00 | 314.00 | 310.00 | 312.00 | 215.11 | 679,800 |
| 2023-05-08 | 308.00 | 312.00 | 308.00 | 310.00 | 213.73 | 693,300 |
| 2023-05-05 | 310.00 | 310.00 | 306.00 | 310.00 | 213.73 | 163,700 |
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.