Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 860.00 | 960.00 | 860.00 | 860.00 | 786.81 | 43,203,100 |
| 2026-01-27 | 1,025.00 | 1,065.00 | 995.00 | 1,010.00 | 924.04 | 17,563,800 |
| 2026-01-26 | 1,190.00 | 1,190.00 | 1,025.00 | 1,040.00 | 951.49 | 25,140,000 |
| 2026-01-23 | 1,195.00 | 1,215.00 | 1,100.00 | 1,190.00 | 1,088.72 | 18,008,500 |
| 2026-01-22 | 1,230.00 | 1,275.00 | 1,165.00 | 1,195.00 | 1,093.30 | 13,458,900 |
| 2026-01-21 | 1,275.00 | 1,305.00 | 1,215.00 | 1,230.00 | 1,125.32 | 13,816,600 |
| 2026-01-20 | 1,350.00 | 1,365.00 | 1,265.00 | 1,275.00 | 1,166.49 | 22,233,400 |
| 2026-01-19 | 1,175.00 | 1,380.00 | 1,135.00 | 1,345.00 | 1,230.53 | 51,473,100 |
| 2026-01-16 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,084.15 | 0 |
| 2026-01-15 | 1,250.00 | 1,265.00 | 1,100.00 | 1,185.00 | 1,084.15 | 31,439,700 |
| 2026-01-14 | 1,150.00 | 1,265.00 | 1,150.00 | 1,210.00 | 1,107.02 | 28,716,000 |
| 2026-01-13 | 1,180.00 | 1,205.00 | 1,125.00 | 1,135.00 | 1,038.40 | 18,427,500 |
| 2026-01-12 | 1,360.00 | 1,360.00 | 1,165.00 | 1,180.00 | 1,079.57 | 128,823,000 |
| 2026-01-09 | 1,355.00 | 1,440.00 | 1,330.00 | 1,365.00 | 1,248.83 | 22,185,200 |
| 2026-01-08 | 1,405.00 | 1,435.00 | 1,295.00 | 1,310.00 | 1,198.51 | 53,407,900 |
| 2026-01-07 | 1,635.00 | 1,665.00 | 1,440.00 | 1,470.00 | 1,344.89 | 39,260,000 |
| 2026-01-06 | 1,575.00 | 1,730.00 | 1,570.00 | 1,635.00 | 1,495.85 | 33,414,800 |
| 2026-01-05 | 1,675.00 | 1,680.00 | 1,550.00 | 1,570.00 | 1,436.38 | 27,047,800 |
| 2026-01-02 | 1,525.00 | 1,750.00 | 1,525.00 | 1,670.00 | 1,527.87 | 29,283,100 |
| 2026-01-01 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,395.21 | 0 |
| 2025-12-31 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,395.21 | 0 |
| 2025-12-30 | 1,535.00 | 1,565.00 | 1,500.00 | 1,525.00 | 1,395.21 | 9,849,200 |
| 2025-12-29 | 1,605.00 | 1,610.00 | 1,490.00 | 1,525.00 | 1,395.21 | 18,052,400 |
| 2025-12-26 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,468.40 | 0 |
| 2025-12-25 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,468.40 | 0 |
| 2025-12-24 | 1,530.00 | 1,635.00 | 1,410.00 | 1,605.00 | 1,468.40 | 24,865,500 |
| 2025-12-23 | 1,500.00 | 1,625.00 | 1,500.00 | 1,530.00 | 1,399.79 | 28,946,900 |
| 2025-12-22 | 1,770.00 | 1,775.00 | 1,515.00 | 1,555.00 | 1,422.66 | 78,249,000 |
| 2025-12-19 | 1,860.00 | 1,860.00 | 1,780.00 | 1,780.00 | 1,628.51 | 13,081,300 |
| 2025-12-18 | 1,960.00 | 2,050.00 | 1,960.00 | 1,975.00 | 1,806.91 | 11,856,800 |
| 2025-12-17 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.00 | 1,829.79 | 6,277,400 |
| 2025-12-16 | 2,000.00 | 2,090.00 | 2,000.00 | 2,010.00 | 1,838.94 | 12,273,300 |
| 2025-12-15 | 2,160.00 | 2,160.00 | 1,965.00 | 1,965.00 | 1,797.77 | 30,784,300 |
| 2025-12-12 | 2,000.00 | 2,000.00 | 1,775.00 | 1,965.00 | 1,797.77 | 46,994,100 |
| 2025-12-11 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,797.77 | 17,736,000 |
| 2025-12-10 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,637.66 | 0 |
| 2025-12-09 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,637.66 | 0 |
| 2025-12-08 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,637.66 | 0 |
| 2025-12-05 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,637.66 | 0 |
| 2025-12-04 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,637.66 | 0 |
| 2025-12-03 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,637.66 | 0 |
| 2025-12-02 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,637.66 | 0 |
| 2025-12-01 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,637.66 | 0 |
| 2025-11-28 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,637.66 | 0 |
| 2025-11-27 | 1,600.00 | 1,935.00 | 1,585.00 | 1,790.00 | 1,637.66 | 199,173,900 |
| 2025-11-26 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,427.23 | 0 |
| 2025-11-25 | 1,270.00 | 1,560.00 | 1,270.00 | 1,560.00 | 1,427.23 | 182,476,000 |
| 2025-11-24 | 1,150.00 | 1,295.00 | 1,135.00 | 1,250.00 | 1,143.62 | 118,854,500 |
| 2025-11-21 | 1,090.00 | 1,155.00 | 1,090.00 | 1,110.00 | 1,015.53 | 49,548,700 |
| 2025-11-20 | 1,200.00 | 1,320.00 | 1,045.00 | 1,095.00 | 1,001.81 | 196,996,300 |
| 2025-11-19 | 1,165.00 | 1,260.00 | 1,120.00 | 1,220.00 | 1,116.17 | 84,809,600 |
| 2025-11-18 | 1,170.00 | 1,205.00 | 1,070.00 | 1,160.00 | 1,061.28 | 78,171,000 |
| 2025-11-17 | 1,000.00 | 1,215.00 | 970.00 | 1,165.00 | 1,065.85 | 181,041,400 |
| 2025-11-14 | 1,035.00 | 1,250.00 | 960.00 | 985.00 | 901.17 | 167,815,600 |
| 2025-11-13 | 900.00 | 1,120.00 | 860.00 | 1,040.00 | 951.49 | 144,879,800 |
| 2025-11-12 | 930.00 | 985.00 | 925.00 | 935.00 | 855.43 | 18,781,100 |
| 2025-11-11 | 1,020.00 | 1,020.00 | 910.00 | 920.00 | 841.70 | 51,727,200 |
| 2025-11-10 | 995.00 | 1,050.00 | 890.00 | 1,020.00 | 933.19 | 246,477,000 |
| 2025-11-07 | 685.00 | 840.00 | 665.00 | 840.00 | 768.51 | 45,314,200 |
| 2025-11-06 | 690.00 | 715.00 | 665.00 | 675.00 | 617.55 | 8,006,100 |
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.