Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 296.00 | 300.00 | 296.00 | 296.00 | 193.66 | 95,700 |
| 2021-11-10 | 300.00 | 300.00 | 288.00 | 296.00 | 193.66 | 863,800 |
| 2021-11-09 | 296.00 | 298.00 | 296.00 | 298.00 | 194.97 | 112,900 |
| 2021-11-08 | 296.00 | 298.00 | 294.00 | 296.00 | 193.66 | 70,800 |
| 2021-11-05 | 298.00 | 298.00 | 294.00 | 296.00 | 193.66 | 40,700 |
| 2021-11-04 | 296.00 | 300.00 | 296.00 | 298.00 | 194.97 | 91,500 |
| 2021-11-03 | 300.00 | 300.00 | 292.00 | 294.00 | 192.35 | 88,400 |
| 2021-11-02 | 298.00 | 298.00 | 294.00 | 294.00 | 192.35 | 18,700 |
| 2021-11-01 | 300.00 | 304.00 | 294.00 | 298.00 | 194.97 | 211,900 |
| 2021-10-29 | 294.00 | 298.00 | 294.00 | 296.00 | 193.66 | 37,300 |
| 2021-10-28 | 294.00 | 296.00 | 290.00 | 296.00 | 193.66 | 149,000 |
| 2021-10-27 | 298.00 | 298.00 | 294.00 | 296.00 | 193.66 | 205,200 |
| 2021-10-26 | 300.00 | 304.00 | 296.00 | 296.00 | 193.66 | 172,300 |
| 2021-10-25 | 298.00 | 302.00 | 298.00 | 300.00 | 196.28 | 277,400 |
| 2021-10-22 | 300.00 | 300.00 | 298.00 | 298.00 | 194.97 | 195,400 |
| 2021-10-21 | 302.00 | 302.00 | 300.00 | 300.00 | 196.28 | 480,100 |
| 2021-10-19 | 304.00 | 308.00 | 302.00 | 302.00 | 197.59 | 241,400 |
| 2021-10-18 | 300.00 | 304.00 | 300.00 | 302.00 | 197.59 | 129,500 |
| 2021-10-15 | 300.00 | 300.00 | 296.00 | 300.00 | 196.28 | 324,900 |
| 2021-10-14 | 298.00 | 300.00 | 296.00 | 300.00 | 196.28 | 301,900 |
← NewerPage 21 of 21 · 1,220 trading days
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.