PT Nusa Raya Cipta Tbk (IDX:NRCA)
Indonesia · Delayed Price · Currency is IDR 476.00
+12.00 (2.59%)
Jun 18, 2026, 9:25 AM WIB
PT Nusa Raya Cipta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 605.00 | 610.00 | 565.00 | 570.00 | 521.49 | -5.79% | 8,586,900 |
| May 7, 2026 | 625.00 | 635.00 | 600.00 | 605.00 | 553.51 | -1.63% | 6,143,500 |
| May 6, 2026 | 625.00 | 630.00 | 610.00 | 615.00 | 562.66 | -2.38% | 4,398,200 |
| May 5, 2026 | 600.00 | 630.00 | 590.00 | 630.00 | 576.38 | 5.00% | 8,074,600 |
| May 4, 2026 | 615.00 | 635.00 | 600.00 | 600.00 | 548.94 | -2.44% | 6,013,200 |
| Apr 30, 2026 | 630.00 | 630.00 | 570.00 | 615.00 | 562.66 | -2.38% | 11,428,700 |
| Apr 29, 2026 | 640.00 | 655.00 | 625.00 | 630.00 | 576.38 | - | 4,561,600 |
| Apr 28, 2026 | 640.00 | 650.00 | 615.00 | 630.00 | 576.38 | -0.79% | 4,698,100 |
| Apr 27, 2026 | 620.00 | 655.00 | 615.00 | 635.00 | 580.96 | 3.25% | 13,630,600 |
| Apr 24, 2026 | 720.00 | 720.00 | 610.00 | 615.00 | 562.66 | -13.38% | 39,104,400 |
| Apr 23, 2026 | 775.00 | 795.00 | 710.00 | 710.00 | 649.57 | -7.79% | 34,709,700 |
| Apr 22, 2026 | 730.00 | 780.00 | 710.00 | 770.00 | 704.47 | 6.94% | 46,587,800 |
| Apr 21, 2026 | 670.00 | 725.00 | 670.00 | 720.00 | 658.72 | 7.46% | 15,725,300 |
| Apr 20, 2026 | 710.00 | 720.00 | 670.00 | 670.00 | 612.98 | -4.96% | 15,633,200 |
| Apr 17, 2026 | 750.00 | 750.00 | 695.00 | 705.00 | 645.00 | -7.24% | 28,603,100 |
| Apr 16, 2026 | 680.00 | 765.00 | 660.00 | 760.00 | 695.32 | 14.29% | 51,426,200 |
| Apr 15, 2026 | 665.00 | 705.00 | 630.00 | 665.00 | 608.40 | 0.76% | 24,857,200 |
| Apr 14, 2026 | 660.00 | 680.00 | 640.00 | 660.00 | 603.83 | 1.54% | 14,232,100 |
| Apr 13, 2026 | 575.00 | 675.00 | 570.00 | 650.00 | 594.68 | 7.44% | 36,434,200 |
| Apr 10, 2026 | 575.00 | 625.00 | 575.00 | 605.00 | 553.51 | 5.22% | 13,075,100 |
| Apr 9, 2026 | 575.00 | 580.00 | 560.00 | 575.00 | 526.06 | -1.71% | 4,266,700 |
| Apr 8, 2026 | 575.00 | 590.00 | 560.00 | 585.00 | 535.21 | 6.36% | 7,517,000 |
| Apr 7, 2026 | 545.00 | 570.00 | 535.00 | 550.00 | 503.19 | 0.92% | 3,277,800 |
| Apr 6, 2026 | 530.00 | 560.00 | 525.00 | 545.00 | 498.62 | - | 1,778,600 |
| Apr 2, 2026 | 560.00 | 570.00 | 540.00 | 545.00 | 498.62 | -4.39% | 2,717,100 |
| Apr 1, 2026 | 565.00 | 590.00 | 560.00 | 570.00 | 521.49 | 1.79% | 7,357,800 |
| Mar 31, 2026 | 550.00 | 580.00 | 530.00 | 560.00 | 512.34 | 1.82% | 4,859,100 |
| Mar 30, 2026 | 555.00 | 560.00 | 520.00 | 550.00 | 503.19 | -1.79% | 2,936,800 |
| Mar 27, 2026 | 555.00 | 585.00 | 540.00 | 560.00 | 512.34 | 0.90% | 5,637,200 |