Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 304.00 | 304.00 | 292.00 | 298.00 | 205.45 | 1,244,900 |
| 2022-08-09 | 302.00 | 306.00 | 300.00 | 304.00 | 209.59 | 826,300 |
| 2022-08-08 | 300.00 | 306.00 | 300.00 | 302.00 | 208.21 | 632,700 |
| 2022-08-05 | 294.00 | 300.00 | 294.00 | 298.00 | 205.45 | 296,700 |
| 2022-08-04 | 294.00 | 300.00 | 294.00 | 294.00 | 202.70 | 309,800 |
| 2022-08-03 | 300.00 | 300.00 | 292.00 | 296.00 | 204.08 | 210,500 |
| 2022-08-02 | 298.00 | 300.00 | 294.00 | 298.00 | 205.45 | 733,500 |
| 2022-08-01 | 302.00 | 302.00 | 294.00 | 298.00 | 205.45 | 184,900 |
| 2022-07-29 | 300.00 | 302.00 | 298.00 | 300.00 | 206.83 | 257,600 |
| 2022-07-28 | 300.00 | 304.00 | 296.00 | 302.00 | 208.21 | 636,000 |
| 2022-07-27 | 302.00 | 302.00 | 294.00 | 300.00 | 206.83 | 294,000 |
| 2022-07-26 | 294.00 | 304.00 | 294.00 | 300.00 | 206.83 | 858,000 |
| 2022-07-25 | 296.00 | 298.00 | 286.00 | 290.00 | 199.94 | 667,100 |
| 2022-07-22 | 294.00 | 298.00 | 294.00 | 296.00 | 204.08 | 288,400 |
| 2022-07-21 | 294.00 | 296.00 | 292.00 | 294.00 | 202.70 | 456,500 |
| 2022-07-20 | 290.00 | 294.00 | 290.00 | 292.00 | 201.32 | 545,400 |
| 2022-07-19 | 288.00 | 292.00 | 288.00 | 290.00 | 199.94 | 374,200 |
| 2022-07-18 | 288.00 | 290.00 | 286.00 | 288.00 | 198.56 | 231,900 |
| 2022-07-15 | 286.00 | 288.00 | 284.00 | 286.00 | 197.18 | 166,900 |
| 2022-07-14 | 288.00 | 290.00 | 282.00 | 286.00 | 197.18 | 434,100 |
| 2022-07-13 | 288.00 | 290.00 | 286.00 | 288.00 | 198.56 | 151,100 |
| 2022-07-12 | 288.00 | 290.00 | 284.00 | 288.00 | 198.56 | 273,700 |
| 2022-07-11 | 290.00 | 290.00 | 288.00 | 288.00 | 198.56 | 179,100 |
| 2022-07-08 | 288.00 | 292.00 | 288.00 | 290.00 | 199.94 | 92,700 |
| 2022-07-07 | 290.00 | 292.00 | 288.00 | 288.00 | 198.56 | 50,000 |
| 2022-07-06 | 288.00 | 290.00 | 286.00 | 288.00 | 198.56 | 163,500 |
| 2022-07-05 | 288.00 | 296.00 | 284.00 | 288.00 | 198.56 | 191,900 |
| 2022-07-04 | 288.00 | 288.00 | 278.00 | 282.00 | 194.42 | 568,000 |
| 2022-07-01 | 292.00 | 298.00 | 288.00 | 288.00 | 198.56 | 365,400 |
| 2022-06-30 | 298.00 | 302.00 | 292.00 | 292.00 | 201.32 | 469,300 |
| 2022-06-29 | 302.00 | 304.00 | 292.00 | 300.00 | 206.83 | 766,500 |
| 2022-06-28 | 296.00 | 304.00 | 296.00 | 302.00 | 208.21 | 1,092,800 |
| 2022-06-27 | 296.00 | 298.00 | 292.00 | 296.00 | 204.08 | 518,300 |
| 2022-06-24 | 296.00 | 306.00 | 294.00 | 296.00 | 204.08 | 1,073,300 |
| 2022-06-23 | 290.00 | 296.00 | 290.00 | 296.00 | 204.08 | 1,198,500 |
| 2022-06-22 | 288.00 | 292.00 | 286.00 | 288.00 | 198.56 | 174,600 |
| 2022-06-21 | 288.00 | 290.00 | 286.00 | 288.00 | 198.56 | 146,300 |
| 2022-06-20 | 288.00 | 292.00 | 286.00 | 286.00 | 197.18 | 612,300 |
| 2022-06-17 | 288.00 | 294.00 | 288.00 | 288.00 | 198.56 | 101,800 |
| 2022-06-16 | 284.00 | 292.00 | 284.00 | 290.00 | 199.94 | 279,000 |
| 2022-06-15 | 298.00 | 298.00 | 280.00 | 284.00 | 195.80 | 1,159,000 |
| 2022-06-14 | 288.00 | 294.00 | 286.00 | 292.00 | 201.32 | 358,700 |
| 2022-06-13 | 296.00 | 296.00 | 282.00 | 288.00 | 198.56 | 1,003,900 |
| 2022-06-10 | 294.00 | 298.00 | 292.00 | 296.00 | 204.08 | 479,700 |
| 2022-06-09 | 294.00 | 302.00 | 294.00 | 294.00 | 202.70 | 566,500 |
| 2022-06-08 | 300.00 | 300.00 | 292.00 | 292.00 | 201.32 | 1,319,200 |
| 2022-06-07 | 300.00 | 304.00 | 294.00 | 300.00 | 206.83 | 1,370,900 |
| 2022-06-06 | 300.00 | 300.00 | 296.00 | 298.00 | 205.45 | 320,400 |
| 2022-06-03 | 294.00 | 306.00 | 294.00 | 300.00 | 206.83 | 998,500 |
| 2022-06-02 | 310.00 | 310.00 | 292.00 | 294.00 | 202.70 | 3,691,900 |
| 2022-05-31 | 308.00 | 322.00 | 306.00 | 312.00 | 204.13 | 3,616,000 |
| 2022-05-30 | 300.00 | 304.00 | 296.00 | 304.00 | 198.90 | 3,506,800 |
| 2022-05-27 | 296.00 | 308.00 | 294.00 | 298.00 | 194.97 | 1,025,100 |
| 2022-05-25 | 298.00 | 298.00 | 294.00 | 294.00 | 192.35 | 388,300 |
| 2022-05-24 | 298.00 | 298.00 | 292.00 | 296.00 | 193.66 | 287,000 |
| 2022-05-23 | 296.00 | 302.00 | 296.00 | 296.00 | 193.66 | 586,300 |
| 2022-05-20 | 292.00 | 300.00 | 290.00 | 296.00 | 193.66 | 1,195,700 |
| 2022-05-19 | 284.00 | 292.00 | 284.00 | 290.00 | 189.74 | 1,828,000 |
| 2022-05-18 | 284.00 | 286.00 | 282.00 | 284.00 | 185.81 | 318,300 |
| 2022-05-17 | 282.00 | 286.00 | 282.00 | 282.00 | 184.50 | 410,200 |
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.