PT Nusa Raya Cipta Tbk (IDX:NRCA)
Indonesia · Delayed Price · Currency is IDR 910.00
-50.00 (-5.21%)
Aug 29, 2025, 9:50 AM WIB
PT Nusa Raya Cipta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 820.00 | 1,005.00 | 815.00 | 1,005.00 | 1,005.00 | 24.84% | 36,797,700 |
| Aug 26, 2025 | 820.00 | 850.00 | 805.00 | 805.00 | 805.00 | -2.42% | 8,544,400 |
| Aug 25, 2025 | 855.00 | 860.00 | 810.00 | 825.00 | 825.00 | -1.79% | 8,820,700 |
| Aug 22, 2025 | 840.00 | 855.00 | 800.00 | 840.00 | 840.00 | - | 10,489,600 |
| Aug 21, 2025 | 850.00 | 895.00 | 820.00 | 840.00 | 840.00 | -0.59% | 21,024,100 |
| Aug 20, 2025 | 755.00 | 870.00 | 755.00 | 845.00 | 845.00 | 11.92% | 23,055,600 |
| Aug 19, 2025 | 755.00 | 800.00 | 695.00 | 755.00 | 755.00 | 3.42% | 15,453,900 |
| Aug 15, 2025 | 740.00 | 770.00 | 725.00 | 730.00 | 730.00 | -1.35% | 11,022,600 |
| Aug 14, 2025 | 790.00 | 805.00 | 740.00 | 740.00 | 740.00 | -4.52% | 18,555,200 |
| Aug 13, 2025 | 740.00 | 775.00 | 660.00 | 775.00 | 775.00 | 6.90% | 49,715,300 |
| Aug 12, 2025 | 760.00 | 920.00 | 725.00 | 725.00 | 725.00 | -14.71% | 119,182,600 |
| Aug 11, 2025 | 990.00 | 1,010.00 | 850.00 | 850.00 | 850.00 | -15.00% | 58,176,800 |
| Aug 8, 2025 | 960.00 | 1,000.00 | 910.00 | 1,000.00 | 1,000.00 | 3.09% | 6,926,200 |
| Aug 7, 2025 | 975.00 | 975.00 | 940.00 | 970.00 | 970.00 | -0.51% | 3,865,500 |
| Aug 6, 2025 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 9.55% | 12,277,300 |
| Aug 5, 2025 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | -1.11% | 3,305,700 |
| Aug 4, 2025 | 990.00 | 990.00 | 900.00 | 900.00 | 900.00 | -9.09% | 8,209,800 |
| Aug 1, 2025 | 850.00 | 990.00 | 850.00 | 990.00 | 990.00 | 8.20% | 13,100,300 |
| Jul 31, 2025 | 1,115.00 | 1,115.00 | 915.00 | 915.00 | 915.00 | -9.85% | 26,283,000 |
| Jul 30, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | - |
| Jul 29, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | - |
| Jul 28, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | - |
| Jul 25, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | - |
| Jul 24, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | - |
| Jul 23, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | - |
| Jul 22, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | - |
| Jul 21, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 24.54% | 44,790,900 |
| Jul 18, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | - |
| Jul 17, 2025 | 745.00 | 815.00 | 595.00 | 815.00 | 815.00 | 24.43% | 105,208,700 |
| Jul 16, 2025 | 600.00 | 655.00 | 600.00 | 655.00 | 655.00 | 24.76% | 57,572,400 |
| Jul 15, 2025 | 450.00 | 525.00 | 450.00 | 525.00 | 525.00 | 24.41% | 48,765,000 |
| Jul 14, 2025 | 338.00 | 422.00 | 334.00 | 422.00 | 422.00 | 24.85% | 29,178,700 |
| Jul 11, 2025 | 320.00 | 350.00 | 320.00 | 338.00 | 338.00 | 5.63% | 3,754,300 |
| Jul 10, 2025 | 318.00 | 328.00 | 316.00 | 320.00 | 320.00 | 1.27% | 2,690,200 |
| Jul 9, 2025 | 314.00 | 320.00 | 314.00 | 316.00 | 316.00 | 0.64% | 899,800 |
| Jul 8, 2025 | 314.00 | 318.00 | 312.00 | 314.00 | 314.00 | 0.64% | 33,700 |
| Jul 7, 2025 | 316.00 | 318.00 | 312.00 | 312.00 | 312.00 | -1.27% | 225,100 |
| Jul 4, 2025 | 312.00 | 316.00 | 312.00 | 316.00 | 316.00 | 1.28% | 124,400 |
| Jul 3, 2025 | 314.00 | 318.00 | 310.00 | 312.00 | 312.00 | - | 96,400 |
| Jul 2, 2025 | 312.00 | 318.00 | 312.00 | 312.00 | 312.00 | - | 564,100 |
| Jul 1, 2025 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 0.65% | 175,500 |
| Jun 30, 2025 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | - | 342,300 |
| Jun 26, 2025 | 308.00 | 314.00 | 308.00 | 310.00 | 310.00 | 0.65% | 154,500 |
| Jun 25, 2025 | 314.00 | 316.00 | 308.00 | 308.00 | 308.00 | -1.91% | 165,600 |
| Jun 24, 2025 | 302.00 | 316.00 | 302.00 | 314.00 | 314.00 | 4.67% | 319,700 |
| Jun 23, 2025 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | -1.96% | 909,300 |
| Jun 20, 2025 | 314.00 | 314.00 | 304.00 | 306.00 | 306.00 | -1.29% | 748,700 |
| Jun 19, 2025 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | -0.64% | 528,500 |
| Jun 18, 2025 | 314.00 | 316.00 | 310.00 | 312.00 | 312.00 | -0.64% | 668,800 |
| Jun 17, 2025 | 316.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 632,600 |