Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 1,446,600 |
| 2026-10-16 | 460.00 | 550.00 | 460.00 | 460.00 | 460.00 | 10,483,200 |
| 2026-10-15 | 540.00 | 550.00 | 525.00 | 540.00 | 540.00 | 1,934,300 |
| 2026-10-14 | 525.00 | 560.00 | 520.00 | 555.00 | 555.00 | 3,468,700 |
| 2026-10-13 | 515.00 | 530.00 | 500.00 | 520.00 | 520.00 | 2,011,000 |
| 2026-10-12 | 530.00 | 540.00 | 510.00 | 515.00 | 515.00 | 3,273,300 |
| 2026-10-09 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | 1,925,800 |
| 2026-10-08 | 540.00 | 550.00 | 530.00 | 530.00 | 530.00 | 2,689,500 |
| 2026-10-07 | 570.00 | 580.00 | 545.00 | 550.00 | 550.00 | 3,012,600 |
| 2026-10-06 | 540.00 | 585.00 | 540.00 | 570.00 | 570.00 | 7,857,900 |
| 2026-10-05 | 525.00 | 555.00 | 520.00 | 545.00 | 545.00 | 5,678,200 |
| 2026-10-02 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 1,613,400 |
| 2026-10-01 | 535.00 | 540.00 | 520.00 | 530.00 | 530.00 | 2,818,900 |
| 2026-09-30 | 530.00 | 550.00 | 520.00 | 535.00 | 535.00 | 4,050,900 |
| 2026-09-29 | 525.00 | 530.00 | 500.00 | 530.00 | 530.00 | 4,158,000 |
| 2026-09-28 | 530.00 | 535.00 | 510.00 | 530.00 | 530.00 | 3,778,700 |
| 2026-09-25 | 545.00 | 555.00 | 520.00 | 530.00 | 530.00 | 7,515,800 |
| 2026-09-24 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | 3,088,500 |
| 2026-09-23 | 555.00 | 575.00 | 540.00 | 565.00 | 565.00 | 5,471,900 |
| 2026-09-22 | 565.00 | 570.00 | 540.00 | 550.00 | 550.00 | 6,391,600 |
| 2026-09-21 | 585.00 | 585.00 | 560.00 | 560.00 | 560.00 | 5,824,100 |
Page 1 of 1 · 21 trading days
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.