Nusa Raya Cipta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,020.00 | 1,020.00 | 910.00 | 920.00 | 841.70 | 51,727,200 |
| 2025-11-10 | 995.00 | 1,050.00 | 890.00 | 1,020.00 | 933.19 | 246,477,000 |
| 2025-11-07 | 685.00 | 840.00 | 665.00 | 840.00 | 768.51 | 45,314,200 |
| 2025-11-06 | 690.00 | 715.00 | 665.00 | 675.00 | 617.55 | 8,006,100 |
| 2025-11-05 | 675.00 | 700.00 | 675.00 | 680.00 | 622.13 | 3,613,800 |
| 2025-11-04 | 735.00 | 745.00 | 670.00 | 690.00 | 631.28 | 8,345,100 |
| 2025-11-03 | 775.00 | 775.00 | 715.00 | 745.00 | 681.60 | 6,448,900 |
| 2025-10-31 | 705.00 | 780.00 | 690.00 | 755.00 | 690.74 | 8,843,200 |
| 2025-10-30 | 680.00 | 720.00 | 680.00 | 700.00 | 640.43 | 3,770,300 |
| 2025-10-29 | 675.00 | 705.00 | 675.00 | 690.00 | 631.28 | 2,834,600 |
| 2025-10-28 | 695.00 | 700.00 | 660.00 | 675.00 | 617.55 | 6,123,500 |
| 2025-10-27 | 750.00 | 760.00 | 670.00 | 695.00 | 635.85 | 12,450,400 |
← NewerPage 5 of 5 · 252 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.