Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 340.00 | 346.00 | 338.00 | 342.00 | 292.53 | 1,174,400 |
| 2025-05-14 | 340.00 | 344.00 | 338.00 | 340.00 | 290.82 | 1,193,300 |
| 2025-05-09 | 340.00 | 340.00 | 338.00 | 340.00 | 290.82 | 180,600 |
| 2025-05-08 | 344.00 | 346.00 | 334.00 | 340.00 | 290.82 | 1,204,300 |
| 2025-05-07 | 346.00 | 348.00 | 338.00 | 344.00 | 294.24 | 952,800 |
| 2025-05-06 | 350.00 | 352.00 | 344.00 | 346.00 | 295.95 | 570,200 |
| 2025-05-05 | 338.00 | 350.00 | 338.00 | 350.00 | 299.37 | 769,300 |
| 2025-05-02 | 332.00 | 342.00 | 330.00 | 338.00 | 289.11 | 1,650,000 |
| 2025-04-30 | 322.00 | 328.00 | 320.00 | 324.00 | 277.13 | 308,600 |
| 2025-04-29 | 318.00 | 324.00 | 316.00 | 324.00 | 277.13 | 214,900 |
| 2025-04-28 | 316.00 | 318.00 | 314.00 | 316.00 | 270.29 | 134,800 |
| 2025-04-25 | 312.00 | 316.00 | 310.00 | 316.00 | 270.29 | 135,900 |
| 2025-04-24 | 308.00 | 314.00 | 306.00 | 312.00 | 266.87 | 487,400 |
| 2025-04-23 | 306.00 | 306.00 | 304.00 | 306.00 | 261.74 | 237,200 |
| 2025-04-22 | 304.00 | 304.00 | 300.00 | 304.00 | 260.02 | 283,300 |
| 2025-04-21 | 300.00 | 306.00 | 298.00 | 302.00 | 258.31 | 221,300 |
| 2025-04-17 | 298.00 | 300.00 | 296.00 | 298.00 | 254.89 | 81,300 |
| 2025-04-16 | 300.00 | 302.00 | 294.00 | 298.00 | 254.89 | 92,100 |
| 2025-04-15 | 300.00 | 306.00 | 294.00 | 300.00 | 256.60 | 864,600 |
| 2025-04-14 | 294.00 | 306.00 | 294.00 | 300.00 | 256.60 | 760,300 |
| 2025-04-11 | 288.00 | 300.00 | 288.00 | 294.00 | 251.47 | 126,500 |
| 2025-04-10 | 298.00 | 298.00 | 290.00 | 294.00 | 251.47 | 183,400 |
| 2025-04-09 | 288.00 | 294.00 | 288.00 | 290.00 | 248.05 | 124,000 |
| 2025-04-08 | 288.00 | 298.00 | 278.00 | 288.00 | 246.34 | 883,500 |
| 2025-03-27 | 308.00 | 318.00 | 302.00 | 306.00 | 261.74 | 667,300 |
| 2025-03-26 | 308.00 | 310.00 | 294.00 | 308.00 | 263.45 | 1,759,700 |
| 2025-03-25 | 322.00 | 326.00 | 316.00 | 320.00 | 273.71 | 90,900 |
| 2025-03-24 | 322.00 | 324.00 | 310.00 | 316.00 | 270.29 | 411,300 |
| 2025-03-21 | 322.00 | 328.00 | 318.00 | 318.00 | 272.00 | 86,300 |
| 2025-03-20 | 324.00 | 328.00 | 320.00 | 324.00 | 277.13 | 64,300 |
| 2025-03-19 | 320.00 | 328.00 | 318.00 | 324.00 | 277.13 | 72,500 |
| 2025-03-18 | 326.00 | 328.00 | 316.00 | 318.00 | 272.00 | 372,200 |
| 2025-03-17 | 322.00 | 326.00 | 320.00 | 326.00 | 278.84 | 120,800 |
| 2025-03-14 | 322.00 | 326.00 | 320.00 | 322.00 | 275.42 | 176,800 |
| 2025-03-13 | 328.00 | 330.00 | 322.00 | 322.00 | 275.42 | 196,000 |
| 2025-03-12 | 326.00 | 328.00 | 322.00 | 328.00 | 280.55 | 27,400 |
| 2025-03-11 | 328.00 | 328.00 | 320.00 | 322.00 | 275.42 | 62,200 |
| 2025-03-10 | 330.00 | 332.00 | 324.00 | 326.00 | 278.84 | 117,900 |
| 2025-03-07 | 328.00 | 332.00 | 328.00 | 330.00 | 282.26 | 69,200 |
| 2025-03-06 | 326.00 | 330.00 | 326.00 | 328.00 | 280.55 | 66,100 |
| 2025-03-05 | 326.00 | 326.00 | 322.00 | 324.00 | 277.13 | 101,400 |
| 2025-03-04 | 324.00 | 326.00 | 318.00 | 324.00 | 277.13 | 85,600 |
| 2025-03-03 | 316.00 | 326.00 | 316.00 | 324.00 | 277.13 | 470,500 |
| 2025-02-28 | 322.00 | 322.00 | 304.00 | 314.00 | 268.58 | 696,600 |
| 2025-02-27 | 320.00 | 324.00 | 320.00 | 322.00 | 275.42 | 207,500 |
| 2025-02-26 | 330.00 | 330.00 | 318.00 | 320.00 | 273.71 | 592,900 |
| 2025-02-25 | 332.00 | 332.00 | 320.00 | 330.00 | 282.26 | 922,600 |
| 2025-02-24 | 334.00 | 334.00 | 328.00 | 332.00 | 283.97 | 242,200 |
| 2025-02-21 | 330.00 | 336.00 | 330.00 | 334.00 | 285.69 | 150,000 |
| 2025-02-20 | 340.00 | 340.00 | 328.00 | 332.00 | 283.97 | 199,400 |
| 2025-02-19 | 338.00 | 340.00 | 336.00 | 336.00 | 287.40 | 148,000 |
| 2025-02-18 | 340.00 | 340.00 | 336.00 | 338.00 | 289.11 | 89,700 |
| 2025-02-17 | 332.00 | 336.00 | 332.00 | 336.00 | 287.40 | 292,200 |
| 2025-02-14 | 332.00 | 332.00 | 330.00 | 332.00 | 283.97 | 61,900 |
| 2025-02-13 | 332.00 | 334.00 | 330.00 | 332.00 | 283.97 | 271,800 |
| 2025-02-12 | 330.00 | 334.00 | 326.00 | 332.00 | 283.97 | 88,300 |
| 2025-02-11 | 334.00 | 334.00 | 328.00 | 330.00 | 282.26 | 346,600 |
| 2025-02-10 | 338.00 | 338.00 | 328.00 | 334.00 | 285.69 | 550,600 |
| 2025-02-07 | 342.00 | 342.00 | 336.00 | 338.00 | 289.11 | 501,000 |
| 2025-02-06 | 346.00 | 346.00 | 338.00 | 342.00 | 292.53 | 210,700 |
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.