PT Nusa Raya Cipta Tbk (IDX:NRCA)
Indonesia · Delayed Price · Currency is IDR 575.00
+30.00 (5.50%)
Aug 21, 2026, 4:05 PM WIB
PT Nusa Raya Cipta Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 575.00 | 580.00 | 550.00 | 575.00 | 575.00 | 5.50% | 9,573,100 |
| Aug 20, 2026 | 560.00 | 565.00 | 540.00 | 545.00 | 545.00 | -2.68% | 8,877,000 |
| Aug 19, 2026 | 545.00 | 585.00 | 530.00 | 560.00 | 560.00 | 2.75% | 15,102,000 |
| Aug 18, 2026 | 530.00 | 560.00 | 530.00 | 545.00 | 545.00 | 2.83% | 10,822,100 |
| Aug 14, 2026 | 530.00 | 540.00 | 515.00 | 530.00 | 530.00 | - | 2,450,900 |
| Aug 13, 2026 | 530.00 | 550.00 | 520.00 | 530.00 | 530.00 | - | 9,529,300 |
| Aug 12, 2026 | 515.00 | 535.00 | 505.00 | 530.00 | 530.00 | 3.92% | 6,388,700 |
| Aug 11, 2026 | 525.00 | 525.00 | 500.00 | 510.00 | 510.00 | -2.86% | 5,375,300 |
| Aug 10, 2026 | 525.00 | 555.00 | 520.00 | 525.00 | 525.00 | -0.94% | 8,825,900 |
| Aug 7, 2026 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | - | 2,321,100 |
| Aug 6, 2026 | 535.00 | 540.00 | 515.00 | 530.00 | 530.00 | -0.93% | 4,919,000 |
| Aug 5, 2026 | 525.00 | 545.00 | 515.00 | 535.00 | 535.00 | 3.88% | 8,009,000 |
| Aug 4, 2026 | 490.00 | 535.00 | 484.00 | 515.00 | 515.00 | 4.67% | 8,853,300 |
| Aug 3, 2026 | 500.00 | 505.00 | 490.00 | 492.00 | 492.00 | -0.81% | 2,517,200 |
| Jul 31, 2026 | 476.00 | 510.00 | 476.00 | 496.00 | 496.00 | 4.64% | 3,961,600 |
| Jul 30, 2026 | 466.00 | 476.00 | 466.00 | 474.00 | 474.00 | 0.85% | 847,300 |
| Jul 29, 2026 | 480.00 | 488.00 | 462.00 | 470.00 | 470.00 | -2.08% | 2,497,400 |
| Jul 28, 2026 | 494.00 | 494.00 | 470.00 | 480.00 | 480.00 | -2.04% | 2,917,400 |
| Jul 27, 2026 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | -1.21% | 2,116,200 |
| Jul 24, 2026 | 510.00 | 510.00 | 488.00 | 496.00 | 496.00 | -2.75% | 4,005,700 |
| Jul 23, 2026 | 515.00 | 530.00 | 505.00 | 510.00 | 510.00 | -0.97% | 6,196,900 |
| Jul 22, 2026 | 535.00 | 535.00 | 505.00 | 515.00 | 515.00 | -3.74% | 4,799,500 |
| Jul 21, 2026 | 510.00 | 540.00 | 510.00 | 535.00 | 535.00 | 4.90% | 10,616,500 |
| Jul 20, 2026 | 510.00 | 525.00 | 505.00 | 510.00 | 510.00 | 2.00% | 5,310,500 |
| Jul 17, 2026 | 515.00 | 520.00 | 490.00 | 500.00 | 500.00 | -2.91% | 8,276,100 |
| Jul 16, 2026 | 462.00 | 540.00 | 458.00 | 515.00 | 515.00 | 10.99% | 31,091,700 |
| Jul 15, 2026 | 468.00 | 476.00 | 458.00 | 464.00 | 464.00 | 0.43% | 4,291,400 |
| Jul 14, 2026 | 468.00 | 478.00 | 460.00 | 462.00 | 462.00 | -0.43% | 4,369,300 |
| Jul 13, 2026 | 460.00 | 484.00 | 454.00 | 464.00 | 464.00 | 2.20% | 9,747,900 |
| Jul 10, 2026 | 422.00 | 488.00 | 416.00 | 454.00 | 454.00 | 8.10% | 16,041,800 |
| Jul 9, 2026 | 418.00 | 424.00 | 412.00 | 420.00 | 420.00 | 1.94% | 851,600 |
| Jul 8, 2026 | 430.00 | 434.00 | 412.00 | 412.00 | 412.00 | -2.83% | 1,322,900 |
| Jul 7, 2026 | 422.00 | 434.00 | 420.00 | 424.00 | 424.00 | 0.47% | 2,317,300 |
| Jul 6, 2026 | 426.00 | 434.00 | 416.00 | 422.00 | 422.00 | -0.94% | 792,200 |
| Jul 3, 2026 | 420.00 | 436.00 | 416.00 | 426.00 | 426.00 | 2.40% | 1,992,800 |
| Jul 2, 2026 | 410.00 | 420.00 | 400.00 | 416.00 | 416.00 | 1.46% | 1,553,500 |
| Jul 1, 2026 | 402.00 | 416.00 | 398.00 | 410.00 | 410.00 | 1.99% | 1,557,100 |
| Jun 30, 2026 | 414.00 | 418.00 | 396.00 | 402.00 | 402.00 | -3.37% | 1,215,900 |
| Jun 29, 2026 | 426.00 | 426.00 | 414.00 | 416.00 | 416.00 | -1.89% | 1,391,900 |
| Jun 26, 2026 | 446.00 | 448.00 | 414.00 | 424.00 | 424.00 | -4.93% | 2,670,300 |
| Jun 25, 2026 | 438.00 | 448.00 | 430.00 | 446.00 | 446.00 | 2.29% | 1,800,200 |
| Jun 24, 2026 | 452.00 | 466.00 | 434.00 | 436.00 | 436.00 | -4.39% | 2,648,200 |
| Jun 23, 2026 | 450.00 | 466.00 | 448.00 | 456.00 | 456.00 | 1.79% | 3,009,900 |
| Jun 22, 2026 | 464.00 | 464.00 | 442.00 | 448.00 | 448.00 | -3.45% | 2,746,100 |
| Jun 19, 2026 | 480.00 | 480.00 | 462.00 | 464.00 | 464.00 | -1.28% | 3,072,600 |
| Jun 18, 2026 | 468.00 | 484.00 | 456.00 | 470.00 | 470.00 | 1.29% | 5,364,400 |
| Jun 17, 2026 | 460.00 | 470.00 | 444.00 | 464.00 | 464.00 | 3.11% | 7,449,500 |
| Jun 15, 2026 | 418.00 | 470.00 | 418.00 | 450.00 | 450.00 | 8.70% | 8,610,800 |
| Jun 12, 2026 | 400.00 | 422.00 | 400.00 | 414.00 | 414.00 | 3.50% | 4,115,900 |
| Jun 11, 2026 | 412.00 | 418.00 | 382.00 | 400.00 | 400.00 | -2.44% | 2,878,800 |