Nusa Raya Cipta Tbk historical data
| 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 |
← NewerPage 3 of 3 · 131 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.