Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 284.00 | 284.00 | 280.00 | 282.00 | 184.50 | 222,200 |
| 2022-05-12 | 282.00 | 286.00 | 280.00 | 282.00 | 184.50 | 206,500 |
| 2022-05-11 | 284.00 | 286.00 | 282.00 | 282.00 | 184.50 | 574,700 |
| 2022-05-10 | 282.00 | 282.00 | 278.00 | 280.00 | 183.19 | 608,700 |
| 2022-05-09 | 288.00 | 288.00 | 282.00 | 282.00 | 184.50 | 651,700 |
| 2022-04-28 | 286.00 | 288.00 | 284.00 | 288.00 | 188.43 | 639,400 |
| 2022-04-27 | 286.00 | 288.00 | 284.00 | 286.00 | 187.12 | 205,400 |
| 2022-04-26 | 286.00 | 290.00 | 282.00 | 286.00 | 187.12 | 325,700 |
| 2022-04-25 | 284.00 | 290.00 | 280.00 | 282.00 | 184.50 | 303,000 |
| 2022-04-22 | 292.00 | 292.00 | 284.00 | 284.00 | 185.81 | 1,119,500 |
| 2022-04-21 | 290.00 | 294.00 | 286.00 | 290.00 | 189.74 | 390,800 |
| 2022-04-20 | 300.00 | 300.00 | 286.00 | 290.00 | 189.74 | 809,100 |
| 2022-04-19 | 284.00 | 306.00 | 282.00 | 292.00 | 191.05 | 3,292,600 |
| 2022-04-18 | 280.00 | 288.00 | 280.00 | 284.00 | 185.81 | 1,205,600 |
| 2022-04-14 | 282.00 | 282.00 | 278.00 | 280.00 | 183.19 | 210,300 |
| 2022-04-13 | 280.00 | 282.00 | 278.00 | 282.00 | 184.50 | 284,100 |
| 2022-04-12 | 284.00 | 286.00 | 276.00 | 280.00 | 183.19 | 470,800 |
| 2022-04-11 | 286.00 | 288.00 | 282.00 | 284.00 | 185.81 | 458,200 |
| 2022-04-08 | 280.00 | 286.00 | 276.00 | 286.00 | 187.12 | 990,000 |
| 2022-04-07 | 278.00 | 280.00 | 276.00 | 280.00 | 183.19 | 213,200 |
| 2022-04-06 | 280.00 | 282.00 | 274.00 | 278.00 | 181.89 | 155,900 |
| 2022-04-05 | 280.00 | 280.00 | 278.00 | 280.00 | 183.19 | 257,300 |
| 2022-04-04 | 278.00 | 282.00 | 278.00 | 280.00 | 183.19 | 413,000 |
| 2022-04-01 | 274.00 | 282.00 | 274.00 | 278.00 | 181.89 | 633,700 |
| 2022-03-31 | 274.00 | 276.00 | 272.00 | 274.00 | 179.27 | 48,300 |
| 2022-03-30 | 274.00 | 276.00 | 270.00 | 272.00 | 177.96 | 196,500 |
| 2022-03-29 | 274.00 | 276.00 | 272.00 | 274.00 | 179.27 | 93,000 |
| 2022-03-28 | 274.00 | 276.00 | 270.00 | 272.00 | 177.96 | 191,600 |
| 2022-03-25 | 274.00 | 274.00 | 268.00 | 274.00 | 179.27 | 304,900 |
| 2022-03-24 | 276.00 | 276.00 | 274.00 | 274.00 | 179.27 | 73,700 |
| 2022-03-23 | 272.00 | 280.00 | 270.00 | 274.00 | 179.27 | 476,300 |
| 2022-03-22 | 272.00 | 272.00 | 270.00 | 272.00 | 177.96 | 124,300 |
| 2022-03-21 | 274.00 | 276.00 | 268.00 | 272.00 | 177.96 | 227,000 |
| 2022-03-18 | 270.00 | 274.00 | 268.00 | 274.00 | 179.27 | 239,800 |
| 2022-03-17 | 272.00 | 272.00 | 270.00 | 272.00 | 177.96 | 80,300 |
| 2022-03-16 | 274.00 | 274.00 | 272.00 | 272.00 | 177.96 | 67,300 |
| 2022-03-15 | 274.00 | 276.00 | 272.00 | 272.00 | 177.96 | 53,900 |
| 2022-03-14 | 276.00 | 280.00 | 270.00 | 274.00 | 179.27 | 256,800 |
| 2022-03-11 | 274.00 | 276.00 | 272.00 | 276.00 | 180.58 | 69,100 |
| 2022-03-10 | 274.00 | 276.00 | 272.00 | 274.00 | 179.27 | 47,700 |
| 2022-03-09 | 274.00 | 276.00 | 268.00 | 274.00 | 179.27 | 109,100 |
| 2022-03-08 | 272.00 | 272.00 | 268.00 | 272.00 | 177.96 | 146,700 |
| 2022-03-07 | 272.00 | 274.00 | 270.00 | 272.00 | 177.96 | 432,200 |
| 2022-03-04 | 278.00 | 278.00 | 272.00 | 272.00 | 177.96 | 256,500 |
| 2022-03-02 | 278.00 | 278.00 | 276.00 | 278.00 | 181.89 | 135,700 |
| 2022-03-01 | 270.00 | 278.00 | 270.00 | 276.00 | 180.58 | 30,300 |
| 2022-02-25 | 272.00 | 276.00 | 268.00 | 272.00 | 177.96 | 834,300 |
| 2022-02-24 | 280.00 | 282.00 | 268.00 | 272.00 | 177.96 | 605,500 |
| 2022-02-23 | 276.00 | 280.00 | 274.00 | 280.00 | 183.19 | 684,800 |
| 2022-02-22 | 278.00 | 282.00 | 274.00 | 276.00 | 180.58 | 490,800 |
| 2022-02-21 | 282.00 | 282.00 | 274.00 | 282.00 | 184.50 | 109,900 |
| 2022-02-18 | 280.00 | 282.00 | 278.00 | 282.00 | 184.50 | 138,400 |
| 2022-02-17 | 280.00 | 282.00 | 276.00 | 280.00 | 183.19 | 209,100 |
| 2022-02-16 | 278.00 | 282.00 | 276.00 | 280.00 | 183.19 | 132,600 |
| 2022-02-15 | 276.00 | 280.00 | 272.00 | 278.00 | 181.89 | 169,900 |
| 2022-02-14 | 276.00 | 280.00 | 272.00 | 276.00 | 180.58 | 198,800 |
| 2022-02-11 | 280.00 | 282.00 | 276.00 | 276.00 | 180.58 | 222,900 |
| 2022-02-10 | 284.00 | 284.00 | 280.00 | 280.00 | 183.19 | 53,700 |
| 2022-02-09 | 282.00 | 284.00 | 278.00 | 282.00 | 184.50 | 304,600 |
| 2022-02-08 | 286.00 | 288.00 | 282.00 | 284.00 | 185.81 | 198,700 |
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.