Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 605.00 | 610.00 | 565.00 | 570.00 | 521.49 | 8,586,900 |
| 2026-05-07 | 625.00 | 635.00 | 600.00 | 605.00 | 553.51 | 6,143,500 |
| 2026-05-06 | 625.00 | 630.00 | 610.00 | 615.00 | 562.66 | 4,398,200 |
| 2026-05-05 | 600.00 | 630.00 | 590.00 | 630.00 | 576.38 | 8,074,600 |
| 2026-05-04 | 615.00 | 635.00 | 600.00 | 600.00 | 548.94 | 6,013,200 |
| 2026-05-01 | 615.00 | 615.00 | 615.00 | 615.00 | 562.66 | 0 |
| 2026-04-30 | 630.00 | 630.00 | 570.00 | 615.00 | 562.66 | 11,428,700 |
| 2026-04-29 | 640.00 | 655.00 | 625.00 | 630.00 | 576.38 | 4,561,600 |
| 2026-04-28 | 640.00 | 650.00 | 615.00 | 630.00 | 576.38 | 4,698,100 |
| 2026-04-27 | 620.00 | 655.00 | 615.00 | 635.00 | 580.96 | 13,630,600 |
← NewerPage 3 of 3 · 130 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.