Nusa Raya Cipta Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	284.00	288.00	278.00	288.00	188.43	286,800
2022-02-04	282.00	284.00	278.00	280.00	183.19	169,000
2022-02-03	278.00	282.00	276.00	282.00	184.50	104,400
2022-02-02	276.00	280.00	274.00	278.00	181.89	158,100
2022-01-31	270.00	280.00	268.00	274.00	179.27	268,400
2022-01-28	270.00	274.00	268.00	272.00	177.96	168,400
2022-01-27	272.00	276.00	268.00	270.00	176.65	268,300
2022-01-26	274.00	274.00	268.00	272.00	177.96	441,300
2022-01-25	280.00	282.00	272.00	274.00	179.27	331,200
2022-01-24	284.00	284.00	280.00	280.00	183.19	161,000
2022-01-21	284.00	286.00	280.00	284.00	185.81	135,600
2022-01-20	284.00	288.00	280.00	282.00	184.50	90,700
2022-01-19	282.00	282.00	280.00	282.00	184.50	191,600
2022-01-18	286.00	288.00	276.00	282.00	184.50	1,479,700
2022-01-17	288.00	290.00	270.00	284.00	185.81	570,900
2022-01-14	288.00	290.00	284.00	288.00	188.43	96,900
2022-01-13	284.00	288.00	284.00	286.00	187.12	199,700
2022-01-12	290.00	290.00	282.00	284.00	185.81	632,700
2022-01-11	288.00	292.00	284.00	288.00	188.43	533,300
2022-01-10	292.00	292.00	282.00	286.00	187.12	523,100
2022-01-07	288.00	298.00	286.00	288.00	188.43	570,900
2022-01-06	292.00	300.00	284.00	288.00	188.43	1,011,100
2022-01-05	298.00	298.00	288.00	288.00	188.43	588,200
2022-01-04	300.00	304.00	294.00	296.00	193.66	1,096,900
2022-01-03	290.00	306.00	284.00	298.00	194.97	2,018,400
2021-12-30	290.00	296.00	286.00	290.00	189.74	1,641,400
2021-12-29	298.00	306.00	288.00	288.00	188.43	1,146,200
2021-12-28	308.00	310.00	300.00	300.00	196.28	1,123,800
2021-12-27	324.00	324.00	306.00	308.00	201.51	1,165,200
2021-12-24	314.00	328.00	314.00	320.00	209.37	2,228,600
2021-12-23	320.00	320.00	306.00	310.00	202.82	1,537,100
2021-12-22	318.00	326.00	310.00	320.00	209.37	1,211,600
2021-12-21	308.00	328.00	304.00	318.00	208.06	4,522,900
2021-12-20	356.00	356.00	326.00	326.00	213.29	3,303,100
2021-12-17	334.00	366.00	334.00	350.00	228.99	12,504,600
2021-12-16	316.00	342.00	316.00	332.00	217.22	10,866,100
2021-12-15	284.00	326.00	284.00	314.00	205.44	8,973,200
2021-12-14	286.00	288.00	282.00	282.00	184.50	297,900
2021-12-13	286.00	292.00	284.00	286.00	187.12	802,700
2021-12-10	284.00	290.00	284.00	286.00	187.12	740,900
2021-12-09	284.00	286.00	282.00	284.00	185.81	809,100
2021-12-08	286.00	290.00	282.00	284.00	185.81	321,300
2021-12-07	290.00	290.00	286.00	286.00	187.12	276,000
2021-12-06	288.00	292.00	286.00	288.00	188.43	115,000
2021-12-03	290.00	292.00	280.00	286.00	187.12	58,600
2021-12-02	286.00	288.00	284.00	288.00	188.43	79,000
2021-12-01	288.00	288.00	282.00	284.00	185.81	343,100
2021-11-30	290.00	294.00	288.00	288.00	188.43	181,500
2021-11-29	288.00	292.00	284.00	290.00	189.74	125,500
2021-11-26	292.00	294.00	286.00	288.00	188.43	273,400
2021-11-25	290.00	294.00	290.00	292.00	191.05	155,800
2021-11-24	290.00	294.00	290.00	290.00	189.74	211,800
2021-11-23	296.00	296.00	288.00	290.00	189.74	384,200
2021-11-22	294.00	296.00	292.00	296.00	193.66	83,900
2021-11-19	296.00	296.00	286.00	294.00	192.35	322,500
2021-11-18	296.00	296.00	294.00	294.00	192.35	39,900
2021-11-17	294.00	296.00	294.00	296.00	193.66	57,800
2021-11-16	296.00	298.00	294.00	294.00	192.35	78,900
2021-11-15	296.00	296.00	294.00	296.00	193.66	50,800
2021-11-12	294.00	296.00	294.00	296.00	193.66	55,400

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.