PT Nusa Raya Cipta Tbk (IDX:NRCA)
Indonesia · Delayed Price · Currency is IDR 1,190.00
-5.00 (-0.42%)
At close: Jan 23, 2026
PT Nusa Raya Cipta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,195.00 | 1,215.00 | 1,100.00 | 1,190.00 | 1,190.00 | -0.42% | 18,008,500 |
| Jan 22, 2026 | 1,230.00 | 1,275.00 | 1,165.00 | 1,195.00 | 1,195.00 | -2.85% | 13,458,900 |
| Jan 21, 2026 | 1,275.00 | 1,305.00 | 1,215.00 | 1,230.00 | 1,230.00 | -3.53% | 13,816,600 |
| Jan 20, 2026 | 1,350.00 | 1,365.00 | 1,265.00 | 1,275.00 | 1,275.00 | -5.20% | 22,233,400 |
| Jan 19, 2026 | 1,175.00 | 1,380.00 | 1,135.00 | 1,345.00 | 1,345.00 | 13.50% | 51,473,100 |
| Jan 15, 2026 | 1,250.00 | 1,265.00 | 1,100.00 | 1,185.00 | 1,185.00 | -2.07% | 31,439,700 |
| Jan 14, 2026 | 1,150.00 | 1,265.00 | 1,150.00 | 1,210.00 | 1,210.00 | 6.61% | 28,716,000 |
| Jan 13, 2026 | 1,180.00 | 1,205.00 | 1,125.00 | 1,135.00 | 1,135.00 | -3.81% | 18,427,500 |
| Jan 12, 2026 | 1,360.00 | 1,360.00 | 1,165.00 | 1,180.00 | 1,180.00 | -13.55% | 128,823,000 |
| Jan 9, 2026 | 1,355.00 | 1,440.00 | 1,330.00 | 1,365.00 | 1,365.00 | 4.20% | 22,185,200 |
| Jan 8, 2026 | 1,405.00 | 1,435.00 | 1,295.00 | 1,310.00 | 1,310.00 | -10.88% | 53,407,900 |
| Jan 7, 2026 | 1,635.00 | 1,665.00 | 1,440.00 | 1,470.00 | 1,470.00 | -10.09% | 39,260,000 |
| Jan 6, 2026 | 1,575.00 | 1,730.00 | 1,570.00 | 1,635.00 | 1,635.00 | 4.14% | 33,414,800 |
| Jan 5, 2026 | 1,675.00 | 1,680.00 | 1,550.00 | 1,570.00 | 1,570.00 | -5.99% | 27,047,800 |
| Jan 2, 2026 | 1,525.00 | 1,750.00 | 1,525.00 | 1,670.00 | 1,670.00 | 9.51% | 29,283,100 |
| Dec 30, 2025 | 1,535.00 | 1,565.00 | 1,500.00 | 1,525.00 | 1,525.00 | - | 9,849,200 |
| Dec 29, 2025 | 1,605.00 | 1,610.00 | 1,490.00 | 1,525.00 | 1,525.00 | -4.98% | 18,052,400 |
| Dec 24, 2025 | 1,530.00 | 1,635.00 | 1,410.00 | 1,605.00 | 1,605.00 | 4.90% | 24,865,500 |
| Dec 23, 2025 | 1,500.00 | 1,625.00 | 1,500.00 | 1,530.00 | 1,530.00 | -1.61% | 28,946,900 |
| Dec 22, 2025 | 1,770.00 | 1,775.00 | 1,515.00 | 1,555.00 | 1,555.00 | -12.64% | 78,249,000 |
| Dec 19, 2025 | 1,860.00 | 1,860.00 | 1,780.00 | 1,780.00 | 1,780.00 | -9.87% | 13,081,300 |
| Dec 18, 2025 | 1,960.00 | 2,050.00 | 1,960.00 | 1,975.00 | 1,975.00 | -1.25% | 11,856,800 |
| Dec 17, 2025 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 6,277,400 |
| Dec 16, 2025 | 2,000.00 | 2,090.00 | 2,000.00 | 2,010.00 | 2,010.00 | 2.29% | 12,273,300 |
| Dec 15, 2025 | 2,160.00 | 2,160.00 | 1,965.00 | 1,965.00 | 1,965.00 | - | 30,784,300 |
| Dec 12, 2025 | 2,000.00 | 2,000.00 | 1,775.00 | 1,965.00 | 1,965.00 | - | 46,994,100 |
| Dec 11, 2025 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 9.78% | 17,736,000 |
| Nov 27, 2025 | 1,600.00 | 1,935.00 | 1,585.00 | 1,790.00 | 1,790.00 | 14.74% | 199,173,900 |
| Nov 25, 2025 | 1,270.00 | 1,560.00 | 1,270.00 | 1,560.00 | 1,560.00 | 24.80% | 182,476,000 |
| Nov 24, 2025 | 1,150.00 | 1,295.00 | 1,135.00 | 1,250.00 | 1,250.00 | 12.61% | 118,854,500 |
| Nov 21, 2025 | 1,090.00 | 1,155.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.37% | 49,548,700 |
| Nov 20, 2025 | 1,200.00 | 1,320.00 | 1,045.00 | 1,095.00 | 1,095.00 | -10.25% | 196,996,300 |
| Nov 19, 2025 | 1,165.00 | 1,260.00 | 1,120.00 | 1,220.00 | 1,220.00 | 5.17% | 84,809,600 |
| Nov 18, 2025 | 1,170.00 | 1,205.00 | 1,070.00 | 1,160.00 | 1,160.00 | -0.43% | 78,171,000 |
| Nov 17, 2025 | 1,000.00 | 1,215.00 | 970.00 | 1,165.00 | 1,165.00 | 18.27% | 181,041,400 |
| Nov 14, 2025 | 1,035.00 | 1,250.00 | 960.00 | 985.00 | 985.00 | -5.29% | 167,815,600 |
| Nov 13, 2025 | 900.00 | 1,120.00 | 860.00 | 1,040.00 | 1,040.00 | 11.23% | 144,879,800 |
| Nov 12, 2025 | 930.00 | 985.00 | 925.00 | 935.00 | 935.00 | 1.63% | 18,781,100 |
| Nov 11, 2025 | 1,020.00 | 1,020.00 | 910.00 | 920.00 | 920.00 | -9.80% | 51,727,200 |
| Nov 10, 2025 | 995.00 | 1,050.00 | 890.00 | 1,020.00 | 1,020.00 | 21.43% | 246,477,000 |
| Nov 7, 2025 | 685.00 | 840.00 | 665.00 | 840.00 | 840.00 | 24.44% | 45,314,200 |
| Nov 6, 2025 | 690.00 | 715.00 | 665.00 | 675.00 | 675.00 | -0.74% | 8,006,100 |
| Nov 5, 2025 | 675.00 | 700.00 | 675.00 | 680.00 | 680.00 | -1.45% | 3,613,800 |
| Nov 4, 2025 | 735.00 | 745.00 | 670.00 | 690.00 | 690.00 | -7.38% | 8,345,100 |
| Nov 3, 2025 | 775.00 | 775.00 | 715.00 | 745.00 | 745.00 | -1.32% | 6,448,900 |
| Oct 31, 2025 | 705.00 | 780.00 | 690.00 | 755.00 | 755.00 | 7.86% | 8,843,200 |
| Oct 30, 2025 | 680.00 | 720.00 | 680.00 | 700.00 | 700.00 | 1.45% | 3,770,300 |
| Oct 29, 2025 | 675.00 | 705.00 | 675.00 | 690.00 | 690.00 | 2.22% | 2,834,600 |
| Oct 28, 2025 | 695.00 | 700.00 | 660.00 | 675.00 | 675.00 | -2.88% | 6,123,500 |
| Oct 27, 2025 | 750.00 | 760.00 | 670.00 | 695.00 | 695.00 | -8.55% | 12,450,400 |