Nusa Raya Cipta Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	312.00	316.00	306.00	310.00	213.73	384,700
2023-05-03	308.00	318.00	306.00	310.00	213.73	869,600
2023-05-02	306.00	308.00	304.00	304.00	209.59	251,800
2023-04-28	308.00	310.00	306.00	306.00	210.97	379,300
2023-04-27	306.00	310.00	304.00	308.00	212.35	733,900
2023-04-26	300.00	306.00	298.00	304.00	209.59	393,100
2023-04-18	300.00	302.00	296.00	302.00	208.21	353,100
2023-04-17	300.00	302.00	298.00	300.00	206.83	148,000
2023-04-14	300.00	304.00	300.00	300.00	206.83	317,200
2023-04-13	298.00	302.00	294.00	300.00	206.83	801,800
2023-04-12	302.00	302.00	298.00	298.00	205.45	400,000
2023-04-11	304.00	304.00	298.00	302.00	208.21	335,400
2023-04-10	304.00	304.00	300.00	302.00	208.21	202,600
2023-04-06	306.00	306.00	298.00	300.00	206.83	2,639,200
2023-04-05	304.00	306.00	302.00	306.00	210.97	95,000
2023-04-04	300.00	308.00	300.00	304.00	209.59	632,400
2023-04-03	308.00	308.00	300.00	300.00	206.83	1,518,500
2023-03-31	304.00	310.00	304.00	308.00	212.35	563,800
2023-03-30	306.00	308.00	304.00	304.00	209.59	251,300
2023-03-29	310.00	310.00	302.00	308.00	212.35	162,500
2023-03-28	308.00	308.00	302.00	304.00	209.59	229,900
2023-03-27	302.00	310.00	302.00	308.00	212.35	98,300
2023-03-24	298.00	304.00	298.00	302.00	208.21	642,800
2023-03-21	304.00	310.00	294.00	298.00	205.45	1,195,000
2023-03-20	306.00	322.00	294.00	300.00	206.83	1,160,700
2023-03-17	302.00	312.00	300.00	306.00	210.97	110,900
2023-03-16	308.00	312.00	296.00	302.00	208.21	501,700
2023-03-15	312.00	314.00	308.00	310.00	213.73	101,300
2023-03-14	308.00	316.00	308.00	312.00	215.11	44,000
2023-03-13	310.00	312.00	308.00	310.00	213.73	121,400
2023-03-10	314.00	316.00	310.00	310.00	213.73	104,000
2023-03-09	316.00	318.00	308.00	314.00	216.49	113,600
2023-03-08	318.00	318.00	310.00	316.00	217.86	585,300
2023-03-07	318.00	320.00	316.00	318.00	219.24	91,900
2023-03-06	320.00	322.00	316.00	318.00	219.24	61,200
2023-03-03	318.00	322.00	318.00	320.00	220.62	346,700
2023-03-02	318.00	322.00	316.00	318.00	219.24	391,400
2023-03-01	316.00	320.00	316.00	318.00	219.24	14,600
2023-02-28	318.00	322.00	316.00	316.00	217.86	119,500
2023-02-27	322.00	322.00	316.00	318.00	219.24	181,600
2023-02-24	320.00	328.00	320.00	322.00	222.00	165,900
2023-02-23	320.00	322.00	318.00	320.00	220.62	101,900
2023-02-22	318.00	324.00	314.00	320.00	220.62	37,800
2023-02-21	322.00	324.00	316.00	318.00	219.24	210,200
2023-02-20	320.00	332.00	320.00	322.00	222.00	171,500
2023-02-17	318.00	322.00	316.00	320.00	220.62	498,300
2023-02-16	316.00	322.00	316.00	318.00	219.24	369,000
2023-02-15	310.00	316.00	306.00	314.00	216.49	193,900
2023-02-14	308.00	312.00	306.00	310.00	213.73	312,700
2023-02-13	306.00	314.00	306.00	308.00	212.35	560,100
2023-02-10	316.00	320.00	308.00	312.00	215.11	470,600
2023-02-09	322.00	326.00	316.00	316.00	217.86	381,200
2023-02-08	326.00	328.00	320.00	326.00	224.76	286,400
2023-02-07	326.00	330.00	322.00	326.00	224.76	456,000
2023-02-06	322.00	334.00	322.00	326.00	224.76	626,200
2023-02-03	322.00	330.00	320.00	326.00	224.76	301,700
2023-02-02	348.00	348.00	322.00	322.00	222.00	1,809,900
2023-02-01	334.00	348.00	326.00	346.00	238.55	2,014,300
2023-01-31	336.00	338.00	324.00	334.00	230.27	826,900
2023-01-30	332.00	342.00	332.00	334.00	230.27	474,100

← NewerPage 15 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.