Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 340.00 | 344.00 | 330.00 | 332.00 | 228.90 | 1,264,700 |
| 2023-01-26 | 330.00 | 350.00 | 330.00 | 340.00 | 234.41 | 3,247,400 |
| 2023-01-25 | 334.00 | 342.00 | 330.00 | 330.00 | 227.52 | 1,841,400 |
| 2023-01-24 | 310.00 | 344.00 | 310.00 | 334.00 | 230.27 | 5,550,100 |
| 2023-01-20 | 306.00 | 310.00 | 304.00 | 306.00 | 210.97 | 374,800 |
| 2023-01-19 | 300.00 | 310.00 | 300.00 | 306.00 | 210.97 | 1,025,700 |
| 2023-01-18 | 298.00 | 300.00 | 294.00 | 300.00 | 206.83 | 332,000 |
| 2023-01-17 | 294.00 | 300.00 | 294.00 | 296.00 | 204.08 | 125,900 |
| 2023-01-16 | 294.00 | 298.00 | 292.00 | 296.00 | 204.08 | 64,900 |
| 2023-01-13 | 298.00 | 300.00 | 294.00 | 294.00 | 202.70 | 141,000 |
| 2023-01-12 | 298.00 | 298.00 | 296.00 | 298.00 | 205.45 | 69,000 |
| 2023-01-11 | 296.00 | 298.00 | 290.00 | 296.00 | 204.08 | 255,900 |
| 2023-01-10 | 296.00 | 296.00 | 290.00 | 296.00 | 204.08 | 609,900 |
| 2023-01-09 | 296.00 | 300.00 | 294.00 | 296.00 | 204.08 | 280,300 |
| 2023-01-06 | 298.00 | 300.00 | 294.00 | 294.00 | 202.70 | 563,300 |
| 2023-01-05 | 306.00 | 306.00 | 296.00 | 298.00 | 205.45 | 1,306,000 |
| 2023-01-04 | 304.00 | 306.00 | 300.00 | 306.00 | 210.97 | 431,600 |
| 2023-01-03 | 304.00 | 304.00 | 300.00 | 304.00 | 209.59 | 83,900 |
| 2023-01-02 | 302.00 | 304.00 | 300.00 | 304.00 | 209.59 | 252,500 |
| 2022-12-30 | 304.00 | 304.00 | 300.00 | 302.00 | 208.21 | 161,300 |
| 2022-12-29 | 306.00 | 306.00 | 300.00 | 302.00 | 208.21 | 235,800 |
| 2022-12-28 | 306.00 | 308.00 | 302.00 | 306.00 | 210.97 | 208,400 |
| 2022-12-27 | 304.00 | 306.00 | 300.00 | 302.00 | 208.21 | 337,400 |
| 2022-12-26 | 306.00 | 308.00 | 300.00 | 300.00 | 206.83 | 760,900 |
| 2022-12-23 | 306.00 | 306.00 | 300.00 | 304.00 | 209.59 | 218,400 |
| 2022-12-22 | 306.00 | 310.00 | 300.00 | 306.00 | 210.97 | 1,049,700 |
| 2022-12-21 | 308.00 | 308.00 | 306.00 | 306.00 | 210.97 | 128,200 |
| 2022-12-20 | 306.00 | 308.00 | 304.00 | 306.00 | 210.97 | 471,800 |
| 2022-12-19 | 308.00 | 312.00 | 304.00 | 304.00 | 209.59 | 340,100 |
| 2022-12-16 | 310.00 | 310.00 | 304.00 | 308.00 | 212.35 | 112,300 |
| 2022-12-15 | 318.00 | 318.00 | 308.00 | 310.00 | 213.73 | 223,800 |
| 2022-12-14 | 308.00 | 318.00 | 304.00 | 316.00 | 217.86 | 393,000 |
| 2022-12-13 | 306.00 | 308.00 | 304.00 | 308.00 | 212.35 | 97,500 |
| 2022-12-12 | 304.00 | 310.00 | 304.00 | 306.00 | 210.97 | 245,000 |
| 2022-12-09 | 310.00 | 310.00 | 304.00 | 306.00 | 210.97 | 48,500 |
| 2022-12-08 | 308.00 | 310.00 | 304.00 | 308.00 | 212.35 | 174,100 |
| 2022-12-07 | 306.00 | 310.00 | 306.00 | 306.00 | 210.97 | 412,200 |
| 2022-12-06 | 312.00 | 314.00 | 306.00 | 306.00 | 210.97 | 832,500 |
| 2022-12-05 | 310.00 | 318.00 | 310.00 | 310.00 | 213.73 | 523,200 |
| 2022-12-02 | 312.00 | 312.00 | 306.00 | 310.00 | 213.73 | 280,000 |
| 2022-12-01 | 310.00 | 316.00 | 306.00 | 312.00 | 215.11 | 610,500 |
| 2022-11-30 | 316.00 | 316.00 | 308.00 | 308.00 | 212.35 | 792,500 |
| 2022-11-29 | 316.00 | 318.00 | 306.00 | 316.00 | 217.86 | 573,500 |
| 2022-11-28 | 316.00 | 318.00 | 310.00 | 316.00 | 217.86 | 947,400 |
| 2022-11-25 | 316.00 | 324.00 | 314.00 | 316.00 | 217.86 | 919,900 |
| 2022-11-24 | 324.00 | 328.00 | 312.00 | 316.00 | 217.86 | 1,960,900 |
| 2022-11-23 | 304.00 | 350.00 | 304.00 | 320.00 | 220.62 | 17,806,300 |
| 2022-11-22 | 300.00 | 306.00 | 296.00 | 298.00 | 205.45 | 1,771,000 |
| 2022-11-21 | 300.00 | 302.00 | 296.00 | 300.00 | 206.83 | 104,700 |
| 2022-11-18 | 300.00 | 302.00 | 296.00 | 300.00 | 206.83 | 106,900 |
| 2022-11-17 | 302.00 | 302.00 | 296.00 | 298.00 | 205.45 | 580,900 |
| 2022-11-16 | 304.00 | 308.00 | 300.00 | 302.00 | 208.21 | 336,500 |
| 2022-11-15 | 302.00 | 310.00 | 298.00 | 304.00 | 209.59 | 883,700 |
| 2022-11-14 | 296.00 | 300.00 | 294.00 | 298.00 | 205.45 | 258,500 |
| 2022-11-11 | 296.00 | 298.00 | 296.00 | 296.00 | 204.08 | 165,900 |
| 2022-11-10 | 296.00 | 296.00 | 294.00 | 294.00 | 202.70 | 173,700 |
| 2022-11-09 | 294.00 | 296.00 | 292.00 | 296.00 | 204.08 | 154,400 |
| 2022-11-08 | 296.00 | 298.00 | 292.00 | 294.00 | 202.70 | 349,100 |
| 2022-11-07 | 294.00 | 296.00 | 292.00 | 294.00 | 202.70 | 423,700 |
| 2022-11-04 | 296.00 | 298.00 | 292.00 | 296.00 | 204.08 | 143,200 |
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.