Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 444.00 | 454.00 | 428.00 | 442.00 | 378.06 | 2,444,400 |
| 2024-10-31 | 434.00 | 450.00 | 430.00 | 444.00 | 379.77 | 3,001,700 |
| 2024-10-30 | 432.00 | 438.00 | 412.00 | 430.00 | 367.80 | 3,212,600 |
| 2024-10-29 | 430.00 | 454.00 | 430.00 | 432.00 | 369.51 | 4,690,200 |
| 2024-10-28 | 396.00 | 438.00 | 396.00 | 428.00 | 366.09 | 6,096,300 |
| 2024-10-25 | 396.00 | 398.00 | 382.00 | 396.00 | 338.72 | 1,851,300 |
| 2024-10-24 | 392.00 | 400.00 | 390.00 | 396.00 | 338.72 | 1,282,700 |
| 2024-10-23 | 398.00 | 398.00 | 390.00 | 392.00 | 335.30 | 773,400 |
| 2024-10-22 | 396.00 | 398.00 | 394.00 | 396.00 | 338.72 | 451,600 |
| 2024-10-21 | 400.00 | 400.00 | 386.00 | 394.00 | 337.01 | 1,351,500 |
| 2024-10-18 | 396.00 | 402.00 | 388.00 | 398.00 | 340.43 | 934,100 |
| 2024-10-17 | 406.00 | 408.00 | 392.00 | 398.00 | 340.43 | 2,593,700 |
| 2024-10-16 | 370.00 | 414.00 | 370.00 | 406.00 | 347.27 | 4,375,000 |
| 2024-10-15 | 368.00 | 374.00 | 368.00 | 370.00 | 316.48 | 249,300 |
| 2024-10-14 | 366.00 | 370.00 | 360.00 | 368.00 | 314.77 | 828,500 |
| 2024-10-11 | 362.00 | 366.00 | 362.00 | 366.00 | 313.06 | 246,200 |
| 2024-10-10 | 364.00 | 364.00 | 360.00 | 362.00 | 309.63 | 181,600 |
| 2024-10-09 | 364.00 | 364.00 | 360.00 | 362.00 | 309.63 | 314,600 |
| 2024-10-08 | 366.00 | 366.00 | 358.00 | 360.00 | 307.92 | 264,700 |
| 2024-10-07 | 364.00 | 364.00 | 358.00 | 362.00 | 309.63 | 146,800 |
| 2024-10-04 | 368.00 | 368.00 | 352.00 | 362.00 | 309.63 | 1,564,500 |
| 2024-10-03 | 366.00 | 370.00 | 358.00 | 368.00 | 314.77 | 2,207,500 |
| 2024-10-02 | 374.00 | 376.00 | 364.00 | 364.00 | 311.35 | 209,400 |
| 2024-10-01 | 370.00 | 380.00 | 370.00 | 374.00 | 319.90 | 679,300 |
| 2024-09-30 | 368.00 | 372.00 | 366.00 | 370.00 | 316.48 | 782,200 |
| 2024-09-27 | 364.00 | 386.00 | 360.00 | 368.00 | 314.77 | 1,966,500 |
| 2024-09-26 | 364.00 | 364.00 | 360.00 | 362.00 | 309.63 | 218,300 |
| 2024-09-25 | 366.00 | 366.00 | 360.00 | 362.00 | 309.63 | 540,500 |
| 2024-09-24 | 366.00 | 368.00 | 362.00 | 364.00 | 311.35 | 393,900 |
| 2024-09-23 | 360.00 | 368.00 | 358.00 | 366.00 | 313.06 | 2,290,200 |
| 2024-09-20 | 362.00 | 362.00 | 358.00 | 360.00 | 307.92 | 209,800 |
| 2024-09-19 | 360.00 | 364.00 | 358.00 | 362.00 | 309.63 | 369,800 |
| 2024-09-18 | 362.00 | 362.00 | 358.00 | 360.00 | 307.92 | 976,000 |
| 2024-09-17 | 362.00 | 364.00 | 358.00 | 364.00 | 311.35 | 294,500 |
| 2024-09-13 | 366.00 | 370.00 | 362.00 | 362.00 | 309.63 | 388,500 |
| 2024-09-12 | 366.00 | 368.00 | 360.00 | 364.00 | 311.35 | 376,100 |
| 2024-09-11 | 364.00 | 374.00 | 364.00 | 364.00 | 311.35 | 932,300 |
| 2024-09-10 | 364.00 | 368.00 | 362.00 | 366.00 | 313.06 | 985,800 |
| 2024-09-09 | 364.00 | 364.00 | 360.00 | 364.00 | 311.35 | 382,700 |
| 2024-09-06 | 364.00 | 364.00 | 360.00 | 362.00 | 309.63 | 257,400 |
| 2024-09-05 | 360.00 | 364.00 | 358.00 | 360.00 | 307.92 | 595,500 |
| 2024-09-04 | 360.00 | 362.00 | 356.00 | 358.00 | 306.21 | 312,100 |
| 2024-09-03 | 366.00 | 366.00 | 358.00 | 360.00 | 307.92 | 453,200 |
| 2024-09-02 | 364.00 | 366.00 | 358.00 | 362.00 | 309.63 | 1,204,100 |
| 2024-08-30 | 358.00 | 362.00 | 356.00 | 358.00 | 306.21 | 613,100 |
| 2024-08-29 | 364.00 | 366.00 | 358.00 | 360.00 | 307.92 | 639,600 |
| 2024-08-28 | 364.00 | 366.00 | 360.00 | 364.00 | 311.35 | 307,800 |
| 2024-08-27 | 360.00 | 366.00 | 360.00 | 364.00 | 311.35 | 500,100 |
| 2024-08-26 | 360.00 | 364.00 | 360.00 | 360.00 | 307.92 | 145,100 |
| 2024-08-23 | 356.00 | 364.00 | 356.00 | 360.00 | 307.92 | 229,300 |
| 2024-08-22 | 360.00 | 364.00 | 354.00 | 356.00 | 304.50 | 838,200 |
| 2024-08-21 | 364.00 | 364.00 | 360.00 | 364.00 | 311.35 | 863,600 |
| 2024-08-20 | 358.00 | 366.00 | 358.00 | 364.00 | 311.35 | 653,500 |
| 2024-08-19 | 356.00 | 360.00 | 354.00 | 358.00 | 306.21 | 485,100 |
| 2024-08-16 | 360.00 | 360.00 | 352.00 | 356.00 | 304.50 | 1,042,800 |
| 2024-08-15 | 354.00 | 368.00 | 352.00 | 358.00 | 306.21 | 2,671,800 |
| 2024-08-14 | 352.00 | 362.00 | 352.00 | 352.00 | 301.08 | 1,317,900 |
| 2024-08-13 | 342.00 | 356.00 | 340.00 | 352.00 | 301.08 | 2,273,300 |
| 2024-08-12 | 342.00 | 344.00 | 340.00 | 342.00 | 292.53 | 162,700 |
| 2024-08-09 | 342.00 | 342.00 | 340.00 | 340.00 | 290.82 | 200,400 |
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.