Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 296.00 | 300.00 | 294.00 | 294.00 | 202.70 | 245,000 |
| 2022-11-02 | 296.00 | 300.00 | 294.00 | 296.00 | 204.08 | 134,000 |
| 2022-11-01 | 296.00 | 300.00 | 294.00 | 294.00 | 202.70 | 304,500 |
| 2022-10-31 | 300.00 | 302.00 | 294.00 | 294.00 | 202.70 | 136,600 |
| 2022-10-28 | 296.00 | 296.00 | 294.00 | 296.00 | 204.08 | 193,900 |
| 2022-10-27 | 298.00 | 300.00 | 294.00 | 294.00 | 202.70 | 198,700 |
| 2022-10-26 | 298.00 | 300.00 | 294.00 | 298.00 | 205.45 | 112,900 |
| 2022-10-25 | 300.00 | 300.00 | 292.00 | 298.00 | 205.45 | 273,100 |
| 2022-10-24 | 300.00 | 300.00 | 296.00 | 298.00 | 205.45 | 263,700 |
| 2022-10-21 | 300.00 | 300.00 | 296.00 | 300.00 | 206.83 | 146,200 |
| 2022-10-20 | 296.00 | 300.00 | 294.00 | 300.00 | 206.83 | 182,400 |
| 2022-10-19 | 294.00 | 294.00 | 292.00 | 294.00 | 202.70 | 149,200 |
| 2022-10-18 | 294.00 | 294.00 | 292.00 | 294.00 | 202.70 | 430,200 |
| 2022-10-17 | 298.00 | 298.00 | 292.00 | 294.00 | 202.70 | 595,900 |
| 2022-10-14 | 294.00 | 300.00 | 294.00 | 298.00 | 205.45 | 117,700 |
| 2022-10-13 | 298.00 | 298.00 | 292.00 | 294.00 | 202.70 | 612,100 |
| 2022-10-12 | 300.00 | 306.00 | 296.00 | 298.00 | 205.45 | 787,900 |
| 2022-10-11 | 310.00 | 312.00 | 300.00 | 300.00 | 206.83 | 505,000 |
| 2022-10-10 | 314.00 | 314.00 | 308.00 | 312.00 | 215.11 | 83,300 |
| 2022-10-07 | 310.00 | 312.00 | 308.00 | 312.00 | 215.11 | 111,700 |
| 2022-10-06 | 312.00 | 312.00 | 308.00 | 310.00 | 213.73 | 176,900 |
| 2022-10-05 | 310.00 | 312.00 | 308.00 | 310.00 | 213.73 | 73,600 |
| 2022-10-04 | 310.00 | 312.00 | 308.00 | 310.00 | 213.73 | 92,800 |
| 2022-10-03 | 312.00 | 314.00 | 308.00 | 310.00 | 213.73 | 162,800 |
| 2022-09-30 | 308.00 | 310.00 | 304.00 | 308.00 | 212.35 | 785,500 |
| 2022-09-29 | 310.00 | 312.00 | 302.00 | 310.00 | 213.73 | 529,700 |
| 2022-09-28 | 312.00 | 314.00 | 308.00 | 312.00 | 215.11 | 495,800 |
| 2022-09-27 | 312.00 | 314.00 | 310.00 | 314.00 | 216.49 | 83,700 |
| 2022-09-26 | 316.00 | 316.00 | 308.00 | 312.00 | 215.11 | 572,600 |
| 2022-09-23 | 314.00 | 316.00 | 312.00 | 316.00 | 217.86 | 78,000 |
| 2022-09-22 | 314.00 | 314.00 | 310.00 | 312.00 | 215.11 | 364,700 |
| 2022-09-21 | 316.00 | 318.00 | 312.00 | 316.00 | 217.86 | 494,200 |
| 2022-09-20 | 318.00 | 320.00 | 314.00 | 316.00 | 217.86 | 165,700 |
| 2022-09-19 | 316.00 | 318.00 | 312.00 | 318.00 | 219.24 | 249,300 |
| 2022-09-16 | 322.00 | 324.00 | 314.00 | 314.00 | 216.49 | 555,800 |
| 2022-09-15 | 314.00 | 328.00 | 314.00 | 316.00 | 217.86 | 609,700 |
| 2022-09-14 | 318.00 | 318.00 | 312.00 | 314.00 | 216.49 | 535,900 |
| 2022-09-13 | 314.00 | 322.00 | 312.00 | 318.00 | 219.24 | 618,900 |
| 2022-09-12 | 322.00 | 322.00 | 310.00 | 312.00 | 215.11 | 778,500 |
| 2022-09-09 | 316.00 | 332.00 | 316.00 | 322.00 | 222.00 | 824,300 |
| 2022-09-08 | 310.00 | 316.00 | 308.00 | 316.00 | 217.86 | 1,106,700 |
| 2022-09-07 | 312.00 | 316.00 | 306.00 | 306.00 | 210.97 | 1,942,000 |
| 2022-09-06 | 312.00 | 316.00 | 308.00 | 312.00 | 215.11 | 394,600 |
| 2022-09-05 | 310.00 | 316.00 | 308.00 | 312.00 | 215.11 | 513,700 |
| 2022-09-02 | 312.00 | 318.00 | 306.00 | 312.00 | 215.11 | 459,200 |
| 2022-09-01 | 310.00 | 316.00 | 306.00 | 312.00 | 215.11 | 794,000 |
| 2022-08-31 | 300.00 | 310.00 | 300.00 | 308.00 | 212.35 | 1,263,200 |
| 2022-08-30 | 298.00 | 304.00 | 292.00 | 300.00 | 206.83 | 1,249,400 |
| 2022-08-29 | 312.00 | 312.00 | 296.00 | 298.00 | 205.45 | 3,088,400 |
| 2022-08-26 | 316.00 | 316.00 | 308.00 | 312.00 | 215.11 | 306,300 |
| 2022-08-25 | 320.00 | 320.00 | 316.00 | 316.00 | 217.86 | 92,500 |
| 2022-08-24 | 318.00 | 332.00 | 314.00 | 318.00 | 219.24 | 489,800 |
| 2022-08-23 | 310.00 | 318.00 | 308.00 | 318.00 | 219.24 | 442,500 |
| 2022-08-22 | 320.00 | 320.00 | 306.00 | 310.00 | 213.73 | 1,183,700 |
| 2022-08-19 | 330.00 | 332.00 | 314.00 | 320.00 | 220.62 | 901,700 |
| 2022-08-18 | 310.00 | 336.00 | 308.00 | 326.00 | 224.76 | 3,617,800 |
| 2022-08-16 | 316.00 | 320.00 | 310.00 | 310.00 | 213.73 | 965,700 |
| 2022-08-15 | 310.00 | 318.00 | 308.00 | 316.00 | 217.86 | 1,398,500 |
| 2022-08-12 | 304.00 | 310.00 | 302.00 | 306.00 | 210.97 | 725,000 |
| 2022-08-11 | 300.00 | 304.00 | 298.00 | 302.00 | 208.21 | 254,800 |
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.