PT Nusa Raya Cipta Tbk (IDX:NRCA)
Indonesia · Delayed Price · Currency is IDR 600.00
-20.00 (-3.23%)
At close: Mar 6, 2026
PT Nusa Raya Cipta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 620.00 | 620.00 | 575.00 | 600.00 | 600.00 | -3.23% | 7,218,500 |
| Mar 5, 2026 | 635.00 | 645.00 | 615.00 | 620.00 | 620.00 | - | 3,122,400 |
| Mar 4, 2026 | 675.00 | 675.00 | 595.00 | 620.00 | 620.00 | -7.46% | 11,192,200 |
| Mar 3, 2026 | 670.00 | 705.00 | 640.00 | 670.00 | 670.00 | 1.52% | 6,734,400 |
| Mar 2, 2026 | 680.00 | 700.00 | 660.00 | 660.00 | 660.00 | -8.97% | 11,020,300 |
| Feb 27, 2026 | 730.00 | 730.00 | 695.00 | 725.00 | 725.00 | -2.03% | 6,090,400 |
| Feb 26, 2026 | 725.00 | 775.00 | 700.00 | 740.00 | 740.00 | 2.07% | 12,305,400 |
| Feb 25, 2026 | 765.00 | 780.00 | 725.00 | 725.00 | 725.00 | -4.61% | 8,790,800 |
| Feb 24, 2026 | 795.00 | 810.00 | 750.00 | 760.00 | 760.00 | -4.40% | 8,392,000 |
| Feb 23, 2026 | 790.00 | 815.00 | 785.00 | 795.00 | 795.00 | 0.63% | 7,082,100 |
| Feb 20, 2026 | 835.00 | 835.00 | 790.00 | 790.00 | 790.00 | -5.39% | 9,997,600 |
| Feb 19, 2026 | 825.00 | 850.00 | 820.00 | 835.00 | 835.00 | - | 5,395,400 |
| Feb 18, 2026 | 835.00 | 875.00 | 800.00 | 835.00 | 835.00 | 0.60% | 17,865,300 |
| Feb 13, 2026 | 830.00 | 850.00 | 815.00 | 830.00 | 830.00 | -1.78% | 7,273,700 |
| Feb 12, 2026 | 900.00 | 900.00 | 815.00 | 845.00 | 845.00 | -3.98% | 14,920,900 |
| Feb 11, 2026 | 850.00 | 910.00 | 825.00 | 880.00 | 880.00 | 6.67% | 29,135,900 |
| Feb 10, 2026 | 795.00 | 860.00 | 795.00 | 825.00 | 825.00 | 5.10% | 11,334,200 |
| Feb 9, 2026 | 750.00 | 820.00 | 705.00 | 785.00 | 785.00 | 6.08% | 10,584,700 |
| Feb 6, 2026 | 770.00 | 790.00 | 710.00 | 740.00 | 740.00 | -6.92% | 8,309,300 |
| Feb 5, 2026 | 860.00 | 875.00 | 795.00 | 795.00 | 795.00 | -7.56% | 13,597,500 |
| Feb 4, 2026 | 860.00 | 875.00 | 795.00 | 860.00 | 860.00 | -0.58% | 15,693,400 |
| Feb 3, 2026 | 710.00 | 865.00 | 665.00 | 865.00 | 865.00 | 24.46% | 37,156,700 |
| Feb 2, 2026 | 800.00 | 800.00 | 690.00 | 695.00 | 695.00 | -14.20% | 26,670,600 |
| Jan 30, 2026 | 860.00 | 865.00 | 785.00 | 810.00 | 810.00 | -3.57% | 19,852,100 |
| Jan 29, 2026 | 800.00 | 865.00 | 735.00 | 840.00 | 840.00 | -2.33% | 50,948,200 |
| Jan 28, 2026 | 860.00 | 960.00 | 860.00 | 860.00 | 860.00 | -14.85% | 43,203,100 |
| Jan 27, 2026 | 1,025.00 | 1,065.00 | 995.00 | 1,010.00 | 1,010.00 | -2.88% | 17,563,800 |
| Jan 26, 2026 | 1,190.00 | 1,190.00 | 1,025.00 | 1,040.00 | 1,040.00 | -12.61% | 25,140,000 |
| 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 |