Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | 2,116,200 |
| 2026-07-24 | 510.00 | 510.00 | 488.00 | 496.00 | 496.00 | 4,005,700 |
| 2026-07-23 | 515.00 | 530.00 | 505.00 | 510.00 | 510.00 | 6,196,900 |
| 2026-07-22 | 535.00 | 535.00 | 505.00 | 515.00 | 515.00 | 4,799,500 |
| 2026-07-21 | 510.00 | 540.00 | 510.00 | 535.00 | 535.00 | 10,616,500 |
| 2026-07-20 | 510.00 | 525.00 | 505.00 | 510.00 | 510.00 | 5,310,500 |
| 2026-07-17 | 515.00 | 520.00 | 490.00 | 500.00 | 500.00 | 8,276,100 |
| 2026-07-16 | 462.00 | 540.00 | 458.00 | 515.00 | 515.00 | 31,091,700 |
| 2026-07-15 | 468.00 | 476.00 | 458.00 | 464.00 | 464.00 | 4,291,400 |
| 2026-07-14 | 468.00 | 478.00 | 460.00 | 462.00 | 462.00 | 4,369,300 |
| 2026-07-13 | 460.00 | 484.00 | 454.00 | 464.00 | 464.00 | 9,747,900 |
| 2026-07-10 | 422.00 | 488.00 | 416.00 | 454.00 | 454.00 | 16,041,800 |
| 2026-07-09 | 418.00 | 424.00 | 412.00 | 420.00 | 420.00 | 851,600 |
| 2026-07-08 | 430.00 | 434.00 | 412.00 | 412.00 | 412.00 | 1,320,800 |
| 2026-07-07 | 422.00 | 434.00 | 420.00 | 424.00 | 424.00 | 2,317,300 |
| 2026-07-06 | 426.00 | 434.00 | 416.00 | 422.00 | 422.00 | 792,200 |
| 2026-07-03 | 420.00 | 436.00 | 416.00 | 426.00 | 426.00 | 1,992,800 |
| 2026-07-02 | 410.00 | 420.00 | 400.00 | 416.00 | 416.00 | 1,553,500 |
| 2026-07-01 | 402.00 | 416.00 | 398.00 | 410.00 | 410.00 | 1,557,100 |
| 2026-06-30 | 414.00 | 418.00 | 396.00 | 402.00 | 402.00 | 1,215,900 |
| 2026-06-29 | 426.00 | 426.00 | 414.00 | 416.00 | 416.00 | 1,391,900 |
| 2026-06-26 | 446.00 | 448.00 | 414.00 | 424.00 | 424.00 | 2,670,300 |
| 2026-06-25 | 438.00 | 448.00 | 430.00 | 446.00 | 446.00 | 1,800,200 |
| 2026-06-24 | 452.00 | 466.00 | 434.00 | 436.00 | 436.00 | 2,648,200 |
| 2026-06-23 | 450.00 | 466.00 | 448.00 | 456.00 | 456.00 | 3,009,900 |
| 2026-06-22 | 464.00 | 464.00 | 442.00 | 448.00 | 448.00 | 2,746,100 |
| 2026-06-19 | 480.00 | 480.00 | 462.00 | 464.00 | 464.00 | 3,072,600 |
| 2026-06-18 | 468.00 | 484.00 | 456.00 | 470.00 | 470.00 | 5,364,400 |
| 2026-06-17 | 460.00 | 470.00 | 444.00 | 464.00 | 464.00 | 7,449,500 |
| 2026-06-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-06-15 | 418.00 | 470.00 | 418.00 | 450.00 | 450.00 | 8,610,800 |
| 2026-06-12 | 400.00 | 422.00 | 400.00 | 414.00 | 414.00 | 4,115,900 |
| 2026-06-11 | 412.00 | 418.00 | 382.00 | 400.00 | 400.00 | 2,858,800 |
| 2026-06-10 | 420.00 | 424.00 | 390.00 | 410.00 | 410.00 | 3,227,500 |
| 2026-06-09 | 356.00 | 412.00 | 350.00 | 410.00 | 410.00 | 7,074,300 |
| 2026-06-08 | 400.00 | 400.00 | 350.00 | 354.00 | 354.00 | 11,535,900 |
| 2026-06-05 | 444.00 | 444.00 | 410.00 | 410.00 | 410.00 | 6,525,300 |
| 2026-06-04 | 484.00 | 484.00 | 450.00 | 470.00 | 430.00 | 8,196,500 |
| 2026-06-03 | 505.00 | 505.00 | 462.00 | 480.00 | 439.15 | 8,562,300 |
| 2026-06-02 | 500.00 | 510.00 | 490.00 | 498.00 | 455.62 | 6,906,400 |
| 2026-06-01 | 490.00 | 490.00 | 490.00 | 490.00 | 448.30 | 0 |
| 2026-05-29 | 480.00 | 500.00 | 480.00 | 490.00 | 448.30 | 6,720,400 |
| 2026-05-28 | 478.00 | 478.00 | 478.00 | 478.00 | 437.32 | 0 |
| 2026-05-27 | 478.00 | 478.00 | 478.00 | 478.00 | 437.32 | 0 |
| 2026-05-26 | 480.00 | 494.00 | 474.00 | 478.00 | 437.32 | 6,466,200 |
| 2026-05-25 | 476.00 | 486.00 | 458.00 | 476.00 | 435.49 | 4,351,100 |
| 2026-05-22 | 446.00 | 476.00 | 426.00 | 476.00 | 435.49 | 9,933,100 |
| 2026-05-21 | 494.00 | 500.00 | 438.00 | 444.00 | 406.21 | 12,695,000 |
| 2026-05-20 | 490.00 | 505.00 | 462.00 | 488.00 | 446.47 | 6,912,500 |
| 2026-05-19 | 520.00 | 525.00 | 480.00 | 488.00 | 446.47 | 8,114,100 |
| 2026-05-18 | 555.00 | 555.00 | 496.00 | 515.00 | 471.17 | 13,945,300 |
| 2026-05-15 | 555.00 | 555.00 | 555.00 | 555.00 | 507.77 | 0 |
| 2026-05-14 | 555.00 | 555.00 | 555.00 | 555.00 | 507.77 | 0 |
| 2026-05-13 | 560.00 | 560.00 | 545.00 | 555.00 | 507.77 | 3,122,400 |
| 2026-05-12 | 565.00 | 570.00 | 525.00 | 560.00 | 512.34 | 6,144,400 |
| 2026-05-11 | 580.00 | 585.00 | 550.00 | 560.00 | 512.34 | 9,766,200 |
| 2026-05-08 | 605.00 | 610.00 | 565.00 | 570.00 | 521.49 | 8,586,900 |
| 2026-05-07 | 625.00 | 635.00 | 600.00 | 605.00 | 553.51 | 6,143,500 |
| 2026-05-06 | 625.00 | 630.00 | 610.00 | 615.00 | 562.66 | 4,398,200 |
| 2026-05-05 | 600.00 | 630.00 | 590.00 | 630.00 | 576.38 | 8,074,600 |
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.