Nusa Raya Cipta Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	615.00	635.00	600.00	600.00	548.94	6,013,200
2026-05-01	615.00	615.00	615.00	615.00	562.66	0
2026-04-30	630.00	630.00	570.00	615.00	562.66	11,428,700
2026-04-29	640.00	655.00	625.00	630.00	576.38	4,561,600
2026-04-28	640.00	650.00	615.00	630.00	576.38	4,698,100
2026-04-27	620.00	655.00	615.00	635.00	580.96	13,630,600
2026-04-24	720.00	720.00	610.00	615.00	562.66	39,104,400
2026-04-23	775.00	795.00	710.00	710.00	649.57	34,709,700
2026-04-22	730.00	780.00	710.00	770.00	704.47	46,587,800
2026-04-21	670.00	725.00	670.00	720.00	658.72	15,725,300
2026-04-20	710.00	720.00	670.00	670.00	612.98	15,633,200
2026-04-17	750.00	750.00	695.00	705.00	645.00	28,603,100
2026-04-16	680.00	765.00	660.00	760.00	695.32	51,426,200
2026-04-15	665.00	705.00	630.00	665.00	608.40	24,857,200
2026-04-14	660.00	680.00	640.00	660.00	603.83	14,232,100
2026-04-13	575.00	675.00	570.00	650.00	594.68	36,434,200
2026-04-10	575.00	625.00	575.00	605.00	553.51	13,075,100
2026-04-09	575.00	580.00	560.00	575.00	526.06	4,266,700
2026-04-08	575.00	590.00	560.00	585.00	535.21	7,517,000
2026-04-07	545.00	570.00	535.00	550.00	503.19	3,277,800
2026-04-06	530.00	560.00	525.00	545.00	498.62	1,778,600
2026-04-02	560.00	570.00	540.00	545.00	498.62	2,717,100
2026-04-01	565.00	590.00	560.00	570.00	521.49	7,357,800
2026-03-31	550.00	580.00	530.00	560.00	512.34	4,859,100
2026-03-30	555.00	560.00	520.00	550.00	503.19	2,936,800
2026-03-27	555.00	585.00	540.00	560.00	512.34	5,637,200
2026-03-26	580.00	625.00	555.00	555.00	507.77	10,639,600
2026-03-25	500.00	570.00	492.00	565.00	516.91	5,784,000
2026-03-17	515.00	525.00	490.00	500.00	457.45	5,533,900
2026-03-16	520.00	520.00	486.00	500.00	457.45	4,565,500
2026-03-13	550.00	555.00	505.00	520.00	475.74	6,307,100
2026-03-12	580.00	580.00	550.00	550.00	503.19	2,750,500
2026-03-11	610.00	620.00	570.00	570.00	521.49	4,393,000
2026-03-10	600.00	615.00	565.00	600.00	548.94	4,478,300
2026-03-09	555.00	580.00	515.00	565.00	516.91	8,898,300
2026-03-06	620.00	620.00	575.00	600.00	548.94	7,218,500
2026-03-05	635.00	645.00	615.00	620.00	567.23	3,122,400
2026-03-04	675.00	675.00	595.00	620.00	567.23	11,192,200
2026-03-03	670.00	705.00	640.00	670.00	612.98	6,734,400
2026-03-02	680.00	700.00	660.00	660.00	603.83	11,020,300
2026-02-27	730.00	730.00	695.00	725.00	663.30	6,090,400
2026-02-26	725.00	775.00	700.00	740.00	677.02	12,305,400
2026-02-25	765.00	780.00	725.00	725.00	663.30	8,790,800
2026-02-24	795.00	810.00	750.00	760.00	695.32	8,392,000
2026-02-23	790.00	815.00	785.00	795.00	727.34	7,017,100
2026-02-20	835.00	835.00	790.00	790.00	722.77	9,997,600
2026-02-19	825.00	850.00	820.00	835.00	763.94	5,395,400
2026-02-18	835.00	875.00	800.00	835.00	763.94	17,865,300
2026-02-13	830.00	850.00	815.00	830.00	759.36	7,273,700
2026-02-12	900.00	900.00	815.00	845.00	773.09	14,920,900
2026-02-11	850.00	910.00	825.00	880.00	805.11	29,135,900
2026-02-10	795.00	860.00	795.00	825.00	754.79	11,334,200
2026-02-09	750.00	820.00	705.00	785.00	718.19	10,584,700
2026-02-06	770.00	790.00	710.00	740.00	677.02	8,309,300
2026-02-05	860.00	875.00	795.00	795.00	727.34	13,597,500
2026-02-04	860.00	875.00	795.00	860.00	786.81	15,693,400
2026-02-03	710.00	865.00	665.00	865.00	791.38	37,156,700
2026-02-02	800.00	800.00	690.00	695.00	635.85	26,670,600
2026-01-30	860.00	865.00	785.00	810.00	741.06	19,852,100
2026-01-29	800.00	865.00	735.00	840.00	768.51	50,948,200

← NewerPage 3 of 5 · 253 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.