Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 344.00 | 346.00 | 340.00 | 346.00 | 295.95 | 314,700 |
| 2025-02-04 | 344.00 | 344.00 | 342.00 | 344.00 | 294.24 | 942,400 |
| 2025-02-03 | 350.00 | 350.00 | 342.00 | 344.00 | 294.24 | 436,500 |
| 2025-01-31 | 346.00 | 352.00 | 346.00 | 348.00 | 297.66 | 192,700 |
| 2025-01-30 | 348.00 | 350.00 | 346.00 | 346.00 | 295.95 | 178,700 |
| 2025-01-24 | 348.00 | 350.00 | 344.00 | 346.00 | 295.95 | 211,900 |
| 2025-01-23 | 346.00 | 348.00 | 344.00 | 348.00 | 297.66 | 179,300 |
| 2025-01-22 | 348.00 | 348.00 | 344.00 | 346.00 | 295.95 | 147,700 |
| 2025-01-21 | 346.00 | 348.00 | 344.00 | 346.00 | 295.95 | 248,100 |
| 2025-01-20 | 348.00 | 350.00 | 344.00 | 346.00 | 295.95 | 369,300 |
| 2025-01-17 | 350.00 | 352.00 | 346.00 | 348.00 | 297.66 | 207,900 |
| 2025-01-16 | 350.00 | 352.00 | 348.00 | 350.00 | 299.37 | 186,500 |
| 2025-01-15 | 348.00 | 350.00 | 344.00 | 350.00 | 299.37 | 82,500 |
| 2025-01-14 | 342.00 | 352.00 | 342.00 | 346.00 | 295.95 | 332,500 |
| 2025-01-13 | 350.00 | 350.00 | 342.00 | 342.00 | 292.53 | 117,800 |
| 2025-01-10 | 350.00 | 350.00 | 346.00 | 346.00 | 295.95 | 48,300 |
| 2025-01-09 | 344.00 | 352.00 | 342.00 | 346.00 | 295.95 | 304,800 |
| 2025-01-08 | 350.00 | 352.00 | 342.00 | 344.00 | 294.24 | 269,500 |
| 2025-01-07 | 352.00 | 354.00 | 348.00 | 348.00 | 297.66 | 107,400 |
| 2025-01-06 | 354.00 | 358.00 | 350.00 | 352.00 | 301.08 | 191,700 |
| 2025-01-03 | 358.00 | 358.00 | 352.00 | 354.00 | 302.79 | 272,800 |
| 2025-01-02 | 354.00 | 356.00 | 350.00 | 356.00 | 304.50 | 349,500 |
| 2024-12-30 | 350.00 | 352.00 | 348.00 | 352.00 | 301.08 | 548,200 |
| 2024-12-27 | 350.00 | 354.00 | 346.00 | 346.00 | 295.95 | 179,700 |
| 2024-12-24 | 346.00 | 352.00 | 344.00 | 348.00 | 297.66 | 255,500 |
| 2024-12-23 | 348.00 | 350.00 | 344.00 | 346.00 | 295.95 | 142,700 |
| 2024-12-20 | 346.00 | 350.00 | 346.00 | 346.00 | 295.95 | 50,900 |
| 2024-12-19 | 348.00 | 348.00 | 344.00 | 344.00 | 294.24 | 492,400 |
| 2024-12-18 | 350.00 | 354.00 | 348.00 | 348.00 | 297.66 | 257,100 |
| 2024-12-17 | 352.00 | 354.00 | 350.00 | 350.00 | 299.37 | 228,400 |
| 2024-12-16 | 356.00 | 358.00 | 348.00 | 352.00 | 301.08 | 1,688,800 |
| 2024-12-13 | 358.00 | 362.00 | 356.00 | 356.00 | 304.50 | 405,300 |
| 2024-12-12 | 360.00 | 362.00 | 356.00 | 358.00 | 306.21 | 912,700 |
| 2024-12-11 | 366.00 | 372.00 | 354.00 | 358.00 | 306.21 | 3,034,300 |
| 2024-12-10 | 376.00 | 378.00 | 360.00 | 364.00 | 311.35 | 2,243,400 |
| 2024-12-09 | 362.00 | 384.00 | 362.00 | 376.00 | 321.61 | 3,578,900 |
| 2024-12-06 | 356.00 | 360.00 | 352.00 | 358.00 | 306.21 | 379,700 |
| 2024-12-05 | 362.00 | 366.00 | 352.00 | 356.00 | 304.50 | 800,700 |
| 2024-12-04 | 360.00 | 366.00 | 360.00 | 362.00 | 309.63 | 142,600 |
| 2024-12-03 | 362.00 | 362.00 | 348.00 | 360.00 | 307.92 | 200,700 |
| 2024-12-02 | 358.00 | 364.00 | 358.00 | 360.00 | 307.92 | 237,300 |
| 2024-11-29 | 376.00 | 382.00 | 352.00 | 358.00 | 306.21 | 1,830,500 |
| 2024-11-28 | 392.00 | 396.00 | 372.00 | 376.00 | 321.61 | 407,400 |
| 2024-11-26 | 388.00 | 406.00 | 382.00 | 392.00 | 335.30 | 1,164,400 |
| 2024-11-25 | 362.00 | 394.00 | 360.00 | 388.00 | 331.87 | 1,747,300 |
| 2024-11-22 | 368.00 | 368.00 | 350.00 | 362.00 | 309.63 | 333,300 |
| 2024-11-21 | 374.00 | 378.00 | 366.00 | 368.00 | 314.77 | 800,200 |
| 2024-11-20 | 378.00 | 378.00 | 372.00 | 376.00 | 321.61 | 142,300 |
| 2024-11-19 | 368.00 | 378.00 | 356.00 | 374.00 | 319.90 | 426,400 |
| 2024-11-18 | 384.00 | 384.00 | 352.00 | 368.00 | 314.77 | 1,255,500 |
| 2024-11-15 | 394.00 | 394.00 | 380.00 | 386.00 | 330.16 | 632,000 |
| 2024-11-14 | 408.00 | 412.00 | 388.00 | 394.00 | 337.01 | 1,800,500 |
| 2024-11-13 | 404.00 | 412.00 | 402.00 | 408.00 | 348.98 | 322,700 |
| 2024-11-12 | 402.00 | 416.00 | 400.00 | 404.00 | 345.56 | 817,000 |
| 2024-11-11 | 420.00 | 420.00 | 402.00 | 402.00 | 343.85 | 839,700 |
| 2024-11-08 | 426.00 | 426.00 | 406.00 | 420.00 | 359.24 | 528,000 |
| 2024-11-07 | 424.00 | 430.00 | 422.00 | 426.00 | 364.38 | 757,800 |
| 2024-11-06 | 424.00 | 432.00 | 408.00 | 426.00 | 364.38 | 1,053,000 |
| 2024-11-05 | 430.00 | 440.00 | 422.00 | 428.00 | 366.09 | 775,800 |
| 2024-11-04 | 436.00 | 450.00 | 418.00 | 430.00 | 367.80 | 1,672,800 |
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.