Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 690.00 | 715.00 | 665.00 | 675.00 | 617.55 | 8,006,100 |
| 2025-11-05 | 675.00 | 700.00 | 675.00 | 680.00 | 622.13 | 3,613,800 |
| 2025-11-04 | 735.00 | 745.00 | 670.00 | 690.00 | 631.28 | 8,345,100 |
| 2025-11-03 | 775.00 | 775.00 | 715.00 | 745.00 | 681.60 | 6,448,900 |
| 2025-10-31 | 705.00 | 780.00 | 690.00 | 755.00 | 690.74 | 8,843,200 |
| 2025-10-30 | 680.00 | 720.00 | 680.00 | 700.00 | 640.43 | 3,770,300 |
| 2025-10-29 | 675.00 | 705.00 | 675.00 | 690.00 | 631.28 | 2,834,600 |
| 2025-10-28 | 695.00 | 700.00 | 660.00 | 675.00 | 617.55 | 6,123,500 |
| 2025-10-27 | 750.00 | 760.00 | 670.00 | 695.00 | 635.85 | 12,450,400 |
| 2025-10-24 | 750.00 | 765.00 | 740.00 | 760.00 | 695.32 | 3,858,100 |
| 2025-10-23 | 780.00 | 785.00 | 750.00 | 755.00 | 690.74 | 3,920,800 |
| 2025-10-22 | 775.00 | 800.00 | 750.00 | 780.00 | 713.62 | 4,194,000 |
| 2025-10-21 | 755.00 | 790.00 | 730.00 | 775.00 | 709.04 | 7,443,000 |
| 2025-10-20 | 755.00 | 805.00 | 740.00 | 755.00 | 690.74 | 8,335,800 |
| 2025-10-17 | 770.00 | 775.00 | 700.00 | 755.00 | 690.74 | 14,886,800 |
| 2025-10-16 | 780.00 | 800.00 | 760.00 | 780.00 | 713.62 | 4,579,200 |
| 2025-10-15 | 800.00 | 820.00 | 700.00 | 775.00 | 709.04 | 20,649,700 |
| 2025-10-14 | 880.00 | 890.00 | 780.00 | 795.00 | 727.34 | 25,287,900 |
| 2025-10-13 | 875.00 | 905.00 | 855.00 | 880.00 | 805.11 | 21,849,500 |
| 2025-10-10 | 910.00 | 935.00 | 890.00 | 905.00 | 827.98 | 8,947,700 |
| 2025-10-09 | 965.00 | 980.00 | 880.00 | 910.00 | 832.55 | 15,699,300 |
| 2025-10-08 | 1,010.00 | 1,020.00 | 920.00 | 950.00 | 869.15 | 23,516,600 |
| 2025-10-07 | 945.00 | 1,060.00 | 900.00 | 1,000.00 | 914.89 | 48,929,300 |
| 2025-10-06 | 900.00 | 935.00 | 875.00 | 930.00 | 850.85 | 20,124,400 |
| 2025-10-03 | 910.00 | 925.00 | 895.00 | 900.00 | 823.40 | 7,795,700 |
| 2025-10-02 | 905.00 | 950.00 | 895.00 | 910.00 | 832.55 | 12,546,700 |
| 2025-10-01 | 930.00 | 930.00 | 870.00 | 905.00 | 827.98 | 6,707,200 |
| 2025-09-30 | 920.00 | 970.00 | 890.00 | 905.00 | 827.98 | 21,605,700 |
| 2025-09-29 | 920.00 | 930.00 | 855.00 | 900.00 | 823.40 | 18,317,600 |
| 2025-09-26 | 915.00 | 930.00 | 905.00 | 910.00 | 832.55 | 4,511,600 |
| 2025-09-25 | 915.00 | 945.00 | 895.00 | 915.00 | 837.13 | 10,820,300 |
| 2025-09-24 | 935.00 | 955.00 | 900.00 | 915.00 | 837.13 | 12,056,900 |
| 2025-09-23 | 900.00 | 1,010.00 | 850.00 | 930.00 | 850.85 | 39,564,500 |
| 2025-09-22 | 950.00 | 975.00 | 885.00 | 900.00 | 823.40 | 19,338,700 |
| 2025-09-19 | 950.00 | 990.00 | 945.00 | 950.00 | 869.15 | 11,376,600 |
| 2025-09-18 | 1,025.00 | 1,045.00 | 955.00 | 975.00 | 892.02 | 14,180,600 |
| 2025-09-17 | 1,020.00 | 1,065.00 | 945.00 | 1,025.00 | 937.77 | 44,282,100 |
| 2025-09-16 | 1,105.00 | 1,105.00 | 1,030.00 | 1,045.00 | 956.06 | 11,545,700 |
| 2025-09-15 | 1,100.00 | 1,150.00 | 1,075.00 | 1,085.00 | 992.66 | 14,804,500 |
| 2025-09-12 | 1,055.00 | 1,105.00 | 1,015.00 | 1,080.00 | 988.09 | 21,737,500 |
| 2025-09-11 | 1,120.00 | 1,135.00 | 1,035.00 | 1,050.00 | 960.64 | 28,923,200 |
| 2025-09-10 | 1,185.00 | 1,185.00 | 1,015.00 | 1,120.00 | 1,024.68 | 88,087,900 |
| 2025-09-09 | 760.00 | 950.00 | 755.00 | 950.00 | 869.15 | 32,324,400 |
| 2025-09-08 | 855.00 | 880.00 | 745.00 | 760.00 | 695.32 | 18,933,600 |
| 2025-09-05 | 855.00 | 855.00 | 855.00 | 855.00 | 782.23 | 0 |
| 2025-09-04 | 880.00 | 890.00 | 840.00 | 855.00 | 782.23 | 11,006,600 |
| 2025-09-03 | 900.00 | 925.00 | 875.00 | 875.00 | 800.53 | 7,228,700 |
| 2025-09-02 | 930.00 | 950.00 | 905.00 | 910.00 | 832.55 | 5,197,200 |
| 2025-09-01 | 895.00 | 965.00 | 875.00 | 915.00 | 837.13 | 15,752,600 |
| 2025-08-29 | 920.00 | 1,070.00 | 850.00 | 990.00 | 905.74 | 36,420,900 |
| 2025-08-28 | 1,100.00 | 1,170.00 | 945.00 | 960.00 | 878.30 | 51,965,100 |
| 2025-08-27 | 820.00 | 1,005.00 | 815.00 | 1,005.00 | 919.47 | 48,068,700 |
| 2025-08-26 | 820.00 | 850.00 | 805.00 | 805.00 | 736.49 | 8,394,400 |
| 2025-08-25 | 855.00 | 860.00 | 810.00 | 825.00 | 754.79 | 8,820,700 |
| 2025-08-22 | 840.00 | 855.00 | 800.00 | 840.00 | 768.51 | 10,489,600 |
| 2025-08-21 | 850.00 | 895.00 | 820.00 | 840.00 | 768.51 | 21,024,100 |
| 2025-08-20 | 755.00 | 870.00 | 755.00 | 845.00 | 773.09 | 23,055,600 |
| 2025-08-19 | 755.00 | 800.00 | 695.00 | 755.00 | 690.74 | 15,453,900 |
| 2025-08-18 | 730.00 | 730.00 | 730.00 | 730.00 | 667.87 | 0 |
| 2025-08-15 | 740.00 | 770.00 | 725.00 | 730.00 | 667.87 | 11,022,600 |
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.