PT Nusa Raya Cipta Tbk (IDX:NRCA)
Indonesia · Delayed Price · Currency is IDR 905.00
-5.00 (-0.55%)
Sep 29, 2025, 1:50 PM WIB
PT Nusa Raya Cipta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 915.00 | 930.00 | 905.00 | 910.00 | 910.00 | -0.55% | 3,222,300 |
| Sep 25, 2025 | 915.00 | 945.00 | 895.00 | 915.00 | 915.00 | - | 10,820,300 |
| Sep 24, 2025 | 935.00 | 955.00 | 900.00 | 915.00 | 915.00 | -1.61% | 12,056,900 |
| Sep 23, 2025 | 900.00 | 1,010.00 | 850.00 | 930.00 | 930.00 | 3.33% | 39,564,500 |
| Sep 22, 2025 | 950.00 | 975.00 | 885.00 | 900.00 | 900.00 | -5.26% | 19,338,700 |
| Sep 19, 2025 | 950.00 | 990.00 | 945.00 | 950.00 | 950.00 | -2.56% | 11,376,600 |
| Sep 18, 2025 | 1,025.00 | 1,045.00 | 955.00 | 975.00 | 975.00 | -4.88% | 14,180,600 |
| Sep 17, 2025 | 1,020.00 | 1,065.00 | 945.00 | 1,025.00 | 1,025.00 | -1.91% | 44,282,100 |
| Sep 16, 2025 | 1,105.00 | 1,105.00 | 1,030.00 | 1,045.00 | 1,045.00 | -3.69% | 11,545,700 |
| Sep 15, 2025 | 1,100.00 | 1,150.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.46% | 14,804,500 |
| Sep 12, 2025 | 1,055.00 | 1,105.00 | 1,015.00 | 1,080.00 | 1,080.00 | 2.86% | 21,738,000 |
| Sep 11, 2025 | 1,120.00 | 1,135.00 | 1,035.00 | 1,050.00 | 1,050.00 | -6.25% | 28,923,200 |
| Sep 10, 2025 | 1,185.00 | 1,185.00 | 1,015.00 | 1,120.00 | 1,120.00 | 17.89% | 88,208,700 |
| Sep 9, 2025 | 760.00 | 950.00 | 755.00 | 950.00 | 950.00 | 25.00% | 32,324,400 |
| Sep 8, 2025 | 855.00 | 880.00 | 745.00 | 760.00 | 760.00 | -11.11% | 18,933,600 |
| Sep 4, 2025 | 880.00 | 890.00 | 840.00 | 855.00 | 855.00 | -2.29% | 11,006,600 |
| Sep 3, 2025 | 900.00 | 925.00 | 875.00 | 875.00 | 875.00 | -3.85% | 7,228,700 |
| Sep 2, 2025 | 930.00 | 950.00 | 905.00 | 910.00 | 910.00 | -0.55% | 5,197,200 |
| Sep 1, 2025 | 895.00 | 965.00 | 875.00 | 915.00 | 915.00 | -7.58% | 15,752,600 |
| Aug 29, 2025 | 920.00 | 1,070.00 | 850.00 | 990.00 | 990.00 | 3.13% | 36,420,900 |
| Aug 28, 2025 | 1,100.00 | 1,170.00 | 945.00 | 960.00 | 960.00 | -4.48% | 51,965,100 |
| Aug 27, 2025 | 820.00 | 1,005.00 | 815.00 | 1,005.00 | 1,005.00 | 24.84% | 48,068,700 |
| 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 |