PT Nusa Raya Cipta Tbk (IDX:NRCA)
Indonesia · Delayed Price · Currency is IDR 478.00
+2.00 (0.42%)
May 26, 2026, 4:13 PM WIB
PT Nusa Raya Cipta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 480.00 | 494.00 | 474.00 | 478.00 | 478.00 | 0.42% | 6,466,200 |
| May 25, 2026 | 476.00 | 486.00 | 458.00 | 476.00 | 476.00 | - | 4,351,100 |
| May 22, 2026 | 446.00 | 476.00 | 426.00 | 476.00 | 476.00 | 7.21% | 9,933,100 |
| May 21, 2026 | 494.00 | 500.00 | 438.00 | 444.00 | 444.00 | -9.02% | 12,692,000 |
| May 20, 2026 | 490.00 | 505.00 | 462.00 | 488.00 | 488.00 | - | 6,912,500 |
| May 19, 2026 | 520.00 | 525.00 | 480.00 | 488.00 | 488.00 | -5.24% | 8,114,100 |
| May 18, 2026 | 555.00 | 555.00 | 496.00 | 515.00 | 515.00 | -7.21% | 13,945,300 |
| May 13, 2026 | 560.00 | 560.00 | 545.00 | 555.00 | 555.00 | -0.89% | 3,122,400 |
| May 12, 2026 | 565.00 | 570.00 | 525.00 | 560.00 | 560.00 | - | 6,144,400 |
| May 11, 2026 | 580.00 | 585.00 | 550.00 | 560.00 | 560.00 | -1.75% | 9,766,200 |
| May 8, 2026 | 605.00 | 610.00 | 565.00 | 570.00 | 570.00 | -5.79% | 8,586,900 |
| May 7, 2026 | 625.00 | 635.00 | 600.00 | 605.00 | 605.00 | -1.63% | 6,143,500 |
| May 6, 2026 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | -2.38% | 4,398,200 |
| May 5, 2026 | 600.00 | 630.00 | 590.00 | 630.00 | 630.00 | 5.00% | 8,074,600 |
| May 4, 2026 | 615.00 | 635.00 | 600.00 | 600.00 | 600.00 | -2.44% | 6,013,200 |
| Apr 30, 2026 | 630.00 | 630.00 | 570.00 | 615.00 | 615.00 | -2.38% | 11,428,700 |
| Apr 29, 2026 | 640.00 | 655.00 | 625.00 | 630.00 | 630.00 | - | 4,561,600 |
| Apr 28, 2026 | 640.00 | 650.00 | 615.00 | 630.00 | 630.00 | -0.79% | 4,698,100 |
| Apr 27, 2026 | 620.00 | 655.00 | 615.00 | 635.00 | 635.00 | 3.25% | 13,630,600 |
| Apr 24, 2026 | 720.00 | 720.00 | 610.00 | 615.00 | 615.00 | -13.38% | 39,104,400 |
| Apr 23, 2026 | 775.00 | 795.00 | 710.00 | 710.00 | 710.00 | -7.79% | 34,709,700 |
| Apr 22, 2026 | 730.00 | 780.00 | 710.00 | 770.00 | 770.00 | 6.94% | 46,587,800 |
| Apr 21, 2026 | 670.00 | 725.00 | 670.00 | 720.00 | 720.00 | 7.46% | 15,725,300 |
| Apr 20, 2026 | 710.00 | 720.00 | 670.00 | 670.00 | 670.00 | -4.96% | 15,633,200 |
| Apr 17, 2026 | 750.00 | 750.00 | 695.00 | 705.00 | 705.00 | -7.24% | 28,603,100 |
| 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% | 5,637,200 |
| 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 |