PT Nusa Raya Cipta Tbk (IDX:NRCA)
Indonesia · Delayed Price · Currency is IDR 725.00
-35.00 (-4.61%)
Apr 17, 2026, 9:35 AM WIB
PT Nusa Raya Cipta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 680.00 | 765.00 | 660.00 | 760.00 | 760.00 | 14.29% | 51,426,200 |
| Apr 15, 2026 | 665.00 | 705.00 | 630.00 | 665.00 | 665.00 | 0.76% | 24,857,200 |
| Apr 14, 2026 | 660.00 | 680.00 | 640.00 | 660.00 | 660.00 | 1.54% | 14,232,100 |
| Apr 13, 2026 | 575.00 | 675.00 | 570.00 | 650.00 | 650.00 | 7.44% | 36,434,200 |
| Apr 10, 2026 | 575.00 | 625.00 | 575.00 | 605.00 | 605.00 | 5.22% | 13,075,100 |
| Apr 9, 2026 | 575.00 | 580.00 | 560.00 | 575.00 | 575.00 | -1.71% | 4,266,700 |
| Apr 8, 2026 | 575.00 | 590.00 | 560.00 | 585.00 | 585.00 | 6.36% | 7,517,000 |
| Apr 7, 2026 | 545.00 | 570.00 | 535.00 | 550.00 | 550.00 | 0.92% | 3,277,800 |
| Apr 6, 2026 | 530.00 | 560.00 | 525.00 | 545.00 | 545.00 | - | 1,778,600 |
| Apr 2, 2026 | 560.00 | 570.00 | 540.00 | 545.00 | 545.00 | -4.39% | 2,717,100 |
| Apr 1, 2026 | 565.00 | 590.00 | 560.00 | 570.00 | 570.00 | 1.79% | 7,357,800 |
| Mar 31, 2026 | 550.00 | 580.00 | 530.00 | 560.00 | 560.00 | 1.82% | 4,859,100 |
| Mar 30, 2026 | 555.00 | 560.00 | 520.00 | 550.00 | 550.00 | -1.79% | 2,936,800 |
| Mar 27, 2026 | 555.00 | 585.00 | 540.00 | 560.00 | 560.00 | 0.90% | 5,635,800 |
| Mar 26, 2026 | 580.00 | 625.00 | 555.00 | 555.00 | 555.00 | -1.77% | 10,639,600 |
| Mar 25, 2026 | 500.00 | 570.00 | 492.00 | 565.00 | 565.00 | 13.00% | 5,784,000 |
| Mar 17, 2026 | 515.00 | 525.00 | 490.00 | 500.00 | 500.00 | - | 5,533,900 |
| Mar 16, 2026 | 520.00 | 520.00 | 486.00 | 500.00 | 500.00 | -3.85% | 4,565,500 |
| Mar 13, 2026 | 550.00 | 555.00 | 505.00 | 520.00 | 520.00 | -5.45% | 6,307,100 |
| Mar 12, 2026 | 580.00 | 580.00 | 550.00 | 550.00 | 550.00 | -3.51% | 2,750,500 |
| Mar 11, 2026 | 610.00 | 620.00 | 570.00 | 570.00 | 570.00 | -5.00% | 4,403,500 |
| Mar 10, 2026 | 600.00 | 615.00 | 565.00 | 600.00 | 600.00 | 6.19% | 4,478,300 |
| Mar 9, 2026 | 555.00 | 580.00 | 515.00 | 565.00 | 565.00 | -5.83% | 8,898,300 |
| 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 |