PT Nusa Raya Cipta Tbk (IDX:NRCA)
Indonesia · Delayed Price · Currency is IDR 480.00
-10.00 (-2.04%)
Jul 28, 2026, 4:09 PM WIB
PT Nusa Raya Cipta Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 420.00 | 424.00 | 390.00 | 410.00 | 410.00 | - | 3,227,500 |
| Jun 9, 2026 | 356.00 | 412.00 | 350.00 | 410.00 | 410.00 | 15.82% | 7,074,300 |
| Jun 8, 2026 | 400.00 | 400.00 | 350.00 | 354.00 | 354.00 | -13.66% | 11,535,900 |
| Jun 5, 2026 | 444.00 | 444.00 | 410.00 | 410.00 | 410.00 | -4.65% | 6,525,300 |
| Jun 4, 2026 | 484.00 | 484.00 | 450.00 | 470.00 | 430.00 | -2.08% | 8,196,500 |
| Jun 3, 2026 | 505.00 | 505.00 | 462.00 | 480.00 | 439.15 | -3.61% | 8,562,300 |
| Jun 2, 2026 | 500.00 | 510.00 | 490.00 | 498.00 | 455.62 | 1.63% | 6,906,400 |
| May 29, 2026 | 480.00 | 500.00 | 480.00 | 490.00 | 448.30 | 2.51% | 6,735,700 |
| May 26, 2026 | 480.00 | 494.00 | 474.00 | 478.00 | 437.32 | 0.42% | 6,466,200 |
| May 25, 2026 | 476.00 | 486.00 | 458.00 | 476.00 | 435.49 | - | 4,351,100 |
| May 22, 2026 | 446.00 | 476.00 | 426.00 | 476.00 | 435.49 | 7.21% | 9,933,100 |
| May 21, 2026 | 494.00 | 500.00 | 438.00 | 444.00 | 406.21 | -9.02% | 12,695,000 |
| May 20, 2026 | 490.00 | 505.00 | 462.00 | 488.00 | 446.47 | - | 6,912,500 |
| May 19, 2026 | 520.00 | 525.00 | 480.00 | 488.00 | 446.47 | -5.24% | 8,114,100 |
| May 18, 2026 | 555.00 | 555.00 | 496.00 | 515.00 | 471.17 | -7.21% | 13,945,300 |
| May 13, 2026 | 560.00 | 560.00 | 545.00 | 555.00 | 507.77 | -0.89% | 3,122,400 |
| May 12, 2026 | 565.00 | 570.00 | 525.00 | 560.00 | 512.34 | - | 6,144,400 |
| May 11, 2026 | 580.00 | 585.00 | 550.00 | 560.00 | 512.34 | -1.75% | 9,766,200 |