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 |
| 2026-09-18 | 610.00 | 615.00 | 555.00 | 585.00 | 585.00 | 11,919,800 |
| 2026-09-17 | 540.00 | 630.00 | 540.00 | 610.00 | 610.00 | 27,475,600 |
| 2026-09-16 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 2,767,700 |
| 2026-09-15 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 1,949,500 |
| 2026-09-14 | 555.00 | 555.00 | 530.00 | 550.00 | 550.00 | 3,442,700 |
| 2026-09-11 | 545.00 | 555.00 | 530.00 | 555.00 | 555.00 | 4,724,300 |
| 2026-09-10 | 560.00 | 570.00 | 550.00 | 555.00 | 555.00 | 5,790,600 |
| 2026-09-09 | 565.00 | 570.00 | 555.00 | 555.00 | 555.00 | 3,004,800 |
| 2026-09-08 | 560.00 | 575.00 | 560.00 | 565.00 | 565.00 | 2,711,800 |
| 2026-09-07 | 565.00 | 570.00 | 545.00 | 560.00 | 560.00 | 5,693,800 |
| 2026-09-04 | 590.00 | 590.00 | 565.00 | 575.00 | 575.00 | 5,022,100 |
| 2026-09-03 | 595.00 | 610.00 | 580.00 | 590.00 | 590.00 | 7,221,600 |
| 2026-09-02 | 600.00 | 610.00 | 580.00 | 585.00 | 585.00 | 7,462,000 |
| 2026-09-01 | 605.00 | 610.00 | 585.00 | 595.00 | 595.00 | 10,435,400 |
| 2026-08-31 | 585.00 | 620.00 | 580.00 | 605.00 | 605.00 | 21,279,800 |
| 2026-08-28 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | 3,683,500 |
| 2026-08-27 | 565.00 | 590.00 | 550.00 | 590.00 | 590.00 | 9,147,700 |
| 2026-08-26 | 590.00 | 595.00 | 560.00 | 565.00 | 565.00 | 11,269,800 |
| 2026-08-25 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-08-24 | 575.00 | 610.00 | 555.00 | 590.00 | 590.00 | 25,293,600 |
| 2026-08-21 | 575.00 | 580.00 | 550.00 | 575.00 | 575.00 | 9,573,100 |
| 2026-08-20 | 560.00 | 565.00 | 540.00 | 545.00 | 545.00 | 8,877,000 |
| 2026-08-19 | 545.00 | 585.00 | 530.00 | 560.00 | 560.00 | 15,102,000 |
| 2026-08-18 | 530.00 | 560.00 | 530.00 | 545.00 | 545.00 | 10,822,100 |
| 2026-08-17 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-08-14 | 530.00 | 540.00 | 515.00 | 530.00 | 530.00 | 2,450,900 |
| 2026-08-13 | 530.00 | 550.00 | 520.00 | 530.00 | 530.00 | 9,529,300 |
| 2026-08-12 | 515.00 | 535.00 | 505.00 | 530.00 | 530.00 | 6,388,700 |
| 2026-08-11 | 525.00 | 525.00 | 500.00 | 510.00 | 510.00 | 5,375,300 |
| 2026-08-10 | 525.00 | 555.00 | 520.00 | 525.00 | 525.00 | 8,825,900 |
| 2026-08-07 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 2,321,100 |
| 2026-08-06 | 535.00 | 540.00 | 515.00 | 530.00 | 530.00 | 4,919,000 |
| 2026-08-05 | 525.00 | 545.00 | 515.00 | 535.00 | 535.00 | 8,009,000 |
| 2026-08-04 | 490.00 | 535.00 | 484.00 | 515.00 | 515.00 | 8,853,300 |
| 2026-08-03 | 500.00 | 505.00 | 490.00 | 492.00 | 492.00 | 2,517,200 |
| 2026-07-31 | 476.00 | 510.00 | 476.00 | 496.00 | 496.00 | 3,961,600 |
| 2026-07-30 | 466.00 | 476.00 | 466.00 | 474.00 | 474.00 | 847,300 |
| 2026-07-29 | 480.00 | 488.00 | 462.00 | 470.00 | 470.00 | 2,497,400 |
| 2026-07-28 | 494.00 | 494.00 | 470.00 | 480.00 | 480.00 | 2,917,400 |
Page 1 of 21 · 1,215 trading daysOlder →
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.