Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 790.00 | 805.00 | 740.00 | 740.00 | 677.02 | 18,555,200 |
| 2025-08-13 | 740.00 | 775.00 | 660.00 | 775.00 | 709.04 | 49,714,800 |
| 2025-08-12 | 760.00 | 920.00 | 725.00 | 725.00 | 663.30 | 119,182,600 |
| 2025-08-11 | 990.00 | 1,010.00 | 850.00 | 850.00 | 777.66 | 58,176,800 |
| 2025-08-08 | 960.00 | 1,000.00 | 910.00 | 1,000.00 | 914.89 | 6,926,200 |
| 2025-08-07 | 975.00 | 975.00 | 940.00 | 970.00 | 887.45 | 3,865,500 |
| 2025-08-06 | 965.00 | 975.00 | 965.00 | 975.00 | 892.02 | 12,277,300 |
| 2025-08-05 | 900.00 | 900.00 | 890.00 | 890.00 | 814.26 | 3,303,500 |
| 2025-08-04 | 990.00 | 990.00 | 900.00 | 900.00 | 823.40 | 8,209,200 |
| 2025-08-01 | 850.00 | 990.00 | 850.00 | 990.00 | 905.74 | 13,100,300 |
| 2025-07-31 | 1,115.00 | 1,115.00 | 915.00 | 915.00 | 837.13 | 26,283,000 |
| 2025-07-30 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 928.62 | 0 |
| 2025-07-29 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 928.62 | 0 |
| 2025-07-28 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 928.62 | 0 |
| 2025-07-25 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 928.62 | 0 |
| 2025-07-24 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 928.62 | 0 |
| 2025-07-23 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 928.62 | 0 |
| 2025-07-22 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 928.62 | 0 |
| 2025-07-21 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 928.62 | 44,790,900 |
| 2025-07-18 | 815.00 | 815.00 | 815.00 | 815.00 | 745.64 | 0 |
| 2025-07-17 | 745.00 | 815.00 | 595.00 | 815.00 | 745.64 | 105,208,700 |
| 2025-07-16 | 600.00 | 655.00 | 600.00 | 655.00 | 599.26 | 57,572,400 |
| 2025-07-15 | 450.00 | 525.00 | 450.00 | 525.00 | 480.32 | 48,765,000 |
| 2025-07-14 | 338.00 | 422.00 | 334.00 | 422.00 | 386.09 | 29,178,700 |
| 2025-07-11 | 320.00 | 350.00 | 320.00 | 338.00 | 309.23 | 3,753,300 |
| 2025-07-10 | 318.00 | 328.00 | 316.00 | 320.00 | 292.77 | 2,690,200 |
| 2025-07-09 | 314.00 | 320.00 | 314.00 | 316.00 | 289.11 | 899,800 |
| 2025-07-08 | 314.00 | 318.00 | 312.00 | 314.00 | 287.28 | 33,700 |
| 2025-07-07 | 316.00 | 318.00 | 312.00 | 312.00 | 285.45 | 224,300 |
| 2025-07-04 | 312.00 | 316.00 | 312.00 | 316.00 | 289.11 | 124,400 |
| 2025-07-03 | 314.00 | 318.00 | 310.00 | 312.00 | 285.45 | 96,400 |
| 2025-07-02 | 312.00 | 318.00 | 312.00 | 312.00 | 285.45 | 564,100 |
| 2025-07-01 | 312.00 | 314.00 | 310.00 | 312.00 | 285.45 | 173,700 |
| 2025-06-30 | 316.00 | 316.00 | 310.00 | 310.00 | 283.62 | 336,300 |
| 2025-06-26 | 308.00 | 314.00 | 308.00 | 310.00 | 283.62 | 154,500 |
| 2025-06-25 | 314.00 | 316.00 | 308.00 | 308.00 | 281.79 | 165,600 |
| 2025-06-24 | 302.00 | 316.00 | 302.00 | 314.00 | 287.28 | 319,700 |
| 2025-06-23 | 306.00 | 308.00 | 300.00 | 300.00 | 274.47 | 909,300 |
| 2025-06-20 | 314.00 | 314.00 | 304.00 | 306.00 | 279.96 | 748,700 |
| 2025-06-19 | 314.00 | 314.00 | 310.00 | 310.00 | 283.62 | 528,500 |
| 2025-06-18 | 314.00 | 316.00 | 310.00 | 312.00 | 285.45 | 668,800 |
| 2025-06-17 | 316.00 | 316.00 | 312.00 | 314.00 | 287.28 | 632,600 |
| 2025-06-16 | 318.00 | 318.00 | 314.00 | 314.00 | 287.28 | 583,900 |
| 2025-06-13 | 320.00 | 320.00 | 316.00 | 318.00 | 290.94 | 522,100 |
| 2025-06-12 | 318.00 | 320.00 | 316.00 | 318.00 | 290.94 | 173,100 |
| 2025-06-11 | 316.00 | 320.00 | 314.00 | 318.00 | 290.94 | 321,100 |
| 2025-06-10 | 318.00 | 320.00 | 312.00 | 318.00 | 290.94 | 644,200 |
| 2025-06-05 | 318.00 | 318.00 | 314.00 | 318.00 | 290.94 | 1,108,400 |
| 2025-06-04 | 340.00 | 342.00 | 338.00 | 338.00 | 289.11 | 1,448,400 |
| 2025-06-03 | 340.00 | 340.00 | 336.00 | 338.00 | 289.11 | 629,800 |
| 2025-06-02 | 342.00 | 344.00 | 338.00 | 340.00 | 290.82 | 1,512,400 |
| 2025-05-28 | 342.00 | 342.00 | 338.00 | 340.00 | 290.82 | 1,337,500 |
| 2025-05-27 | 340.00 | 342.00 | 338.00 | 340.00 | 290.82 | 458,900 |
| 2025-05-26 | 340.00 | 342.00 | 338.00 | 340.00 | 290.82 | 953,400 |
| 2025-05-23 | 344.00 | 344.00 | 338.00 | 340.00 | 290.82 | 2,192,100 |
| 2025-05-22 | 342.00 | 346.00 | 338.00 | 342.00 | 292.53 | 1,148,100 |
| 2025-05-21 | 342.00 | 344.00 | 340.00 | 342.00 | 292.53 | 737,200 |
| 2025-05-20 | 344.00 | 344.00 | 340.00 | 342.00 | 292.53 | 2,381,700 |
| 2025-05-19 | 342.00 | 346.00 | 338.00 | 344.00 | 294.24 | 3,799,800 |
| 2025-05-16 | 342.00 | 348.00 | 338.00 | 342.00 | 292.53 | 1,578,200 |
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.