PT Nusa Raya Cipta Tbk (IDX:NRCA)
Indonesia
· Delayed Price · Currency is IDR 1,790.00
+230.00 (14.74%)
At close: Nov 27, 2025
PT Nusa Raya Cipta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,600.00 | 1,935.00 | 1,585.00 | 1,790.00 | 1,790.00 | 14.74% | 199,173,900 |
| Nov 25, 2025 | 1,270.00 | 1,560.00 | 1,270.00 | 1,560.00 | 1,560.00 | 24.80% | 182,476,000 |
| Nov 24, 2025 | 1,150.00 | 1,295.00 | 1,135.00 | 1,250.00 | 1,250.00 | 12.61% | 118,854,500 |
| Nov 21, 2025 | 1,090.00 | 1,155.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.37% | 49,548,700 |
| Nov 20, 2025 | 1,200.00 | 1,320.00 | 1,045.00 | 1,095.00 | 1,095.00 | -10.25% | 196,996,300 |
| Nov 19, 2025 | 1,165.00 | 1,260.00 | 1,120.00 | 1,220.00 | 1,220.00 | 5.17% | 84,809,600 |
| Nov 18, 2025 | 1,170.00 | 1,205.00 | 1,070.00 | 1,160.00 | 1,160.00 | -0.43% | 78,171,000 |
| Nov 17, 2025 | 1,000.00 | 1,215.00 | 970.00 | 1,165.00 | 1,165.00 | 18.27% | 181,041,400 |
| Nov 14, 2025 | 1,035.00 | 1,250.00 | 960.00 | 985.00 | 985.00 | -5.29% | 167,815,600 |
| Nov 13, 2025 | 900.00 | 1,120.00 | 860.00 | 1,040.00 | 1,040.00 | 11.23% | 144,879,800 |
| Nov 12, 2025 | 930.00 | 985.00 | 925.00 | 935.00 | 935.00 | 1.63% | 18,781,100 |
| Nov 11, 2025 | 1,020.00 | 1,020.00 | 910.00 | 920.00 | 920.00 | -9.80% | 51,727,200 |
| Nov 10, 2025 | 995.00 | 1,050.00 | 890.00 | 1,020.00 | 1,020.00 | 21.43% | 246,477,000 |
| Nov 7, 2025 | 685.00 | 840.00 | 665.00 | 840.00 | 840.00 | 24.44% | 45,314,200 |
| Nov 6, 2025 | 690.00 | 715.00 | 665.00 | 675.00 | 675.00 | -0.74% | 8,006,100 |
| Nov 5, 2025 | 675.00 | 700.00 | 675.00 | 680.00 | 680.00 | -1.45% | 3,613,800 |
| Nov 4, 2025 | 735.00 | 745.00 | 670.00 | 690.00 | 690.00 | -7.38% | 8,345,100 |
| Nov 3, 2025 | 775.00 | 775.00 | 715.00 | 745.00 | 745.00 | -1.32% | 6,448,900 |
| Oct 31, 2025 | 705.00 | 780.00 | 690.00 | 755.00 | 755.00 | 7.86% | 8,843,200 |
| Oct 30, 2025 | 680.00 | 720.00 | 680.00 | 700.00 | 700.00 | 1.45% | 3,770,300 |
| Oct 29, 2025 | 675.00 | 705.00 | 675.00 | 690.00 | 690.00 | 2.22% | 2,834,600 |
| Oct 28, 2025 | 695.00 | 700.00 | 660.00 | 675.00 | 675.00 | -2.88% | 6,123,500 |
| Oct 27, 2025 | 750.00 | 760.00 | 670.00 | 695.00 | 695.00 | -8.55% | 12,450,400 |
| Oct 24, 2025 | 750.00 | 765.00 | 740.00 | 760.00 | 760.00 | 0.66% | 3,858,100 |
| Oct 23, 2025 | 780.00 | 785.00 | 750.00 | 755.00 | 755.00 | -3.21% | 3,920,800 |
| Oct 22, 2025 | 775.00 | 800.00 | 750.00 | 780.00 | 780.00 | 0.65% | 4,194,000 |
| Oct 21, 2025 | 755.00 | 790.00 | 730.00 | 775.00 | 775.00 | 2.65% | 7,443,000 |
| Oct 20, 2025 | 755.00 | 805.00 | 740.00 | 755.00 | 755.00 | - | 8,335,800 |
| Oct 17, 2025 | 770.00 | 775.00 | 700.00 | 755.00 | 755.00 | -3.21% | 14,886,800 |
| Oct 16, 2025 | 780.00 | 800.00 | 760.00 | 780.00 | 780.00 | 0.65% | 4,579,200 |
| Oct 15, 2025 | 800.00 | 820.00 | 700.00 | 775.00 | 775.00 | -2.52% | 20,649,700 |
| Oct 14, 2025 | 880.00 | 890.00 | 780.00 | 795.00 | 795.00 | -9.66% | 25,288,400 |
| Oct 13, 2025 | 875.00 | 905.00 | 855.00 | 880.00 | 880.00 | -2.76% | 21,849,500 |
| Oct 10, 2025 | 910.00 | 935.00 | 890.00 | 905.00 | 905.00 | -0.55% | 8,947,700 |
| Oct 9, 2025 | 965.00 | 980.00 | 880.00 | 910.00 | 910.00 | -4.21% | 15,699,300 |
| Oct 8, 2025 | 1,010.00 | 1,020.00 | 920.00 | 950.00 | 950.00 | -5.00% | 23,516,600 |
| Oct 7, 2025 | 945.00 | 1,060.00 | 900.00 | 1,000.00 | 1,000.00 | 7.53% | 48,929,300 |
| Oct 6, 2025 | 900.00 | 935.00 | 875.00 | 930.00 | 930.00 | 3.33% | 20,124,400 |
| Oct 3, 2025 | 910.00 | 925.00 | 895.00 | 900.00 | 900.00 | -1.10% | 7,795,700 |
| Oct 2, 2025 | 905.00 | 950.00 | 895.00 | 910.00 | 910.00 | 0.55% | 12,546,700 |
| Oct 1, 2025 | 930.00 | 930.00 | 870.00 | 905.00 | 905.00 | - | 6,707,200 |
| Sep 30, 2025 | 920.00 | 970.00 | 890.00 | 905.00 | 905.00 | 0.56% | 21,605,700 |
| Sep 29, 2025 | 920.00 | 930.00 | 855.00 | 900.00 | 900.00 | -1.10% | 18,317,600 |
| Sep 26, 2025 | 915.00 | 930.00 | 905.00 | 910.00 | 910.00 | -0.55% | 4,511,600 |
| Sep 25, 2025 | 915.00 | 945.00 | 895.00 | 915.00 | 915.00 | - | 10,820,300 |
| Sep 24, 2025 | 935.00 | 955.00 | 900.00 | 915.00 | 915.00 | -1.61% | 12,056,900 |
| Sep 23, 2025 | 900.00 | 1,010.00 | 850.00 | 930.00 | 930.00 | 3.33% | 39,564,500 |
| Sep 22, 2025 | 950.00 | 975.00 | 885.00 | 900.00 | 900.00 | -5.26% | 19,338,700 |
| Sep 19, 2025 | 950.00 | 990.00 | 945.00 | 950.00 | 950.00 | -2.56% | 11,376,600 |
| Sep 18, 2025 | 1,025.00 | 1,045.00 | 955.00 | 975.00 | 975.00 | -4.88% | 14,180,600 |
| Sep 17, 2025 | 1,020.00 | 1,065.00 | 945.00 | 1,025.00 | 1,025.00 | -1.91% | 44,282,100 |
| Sep 16, 2025 | 1,105.00 | 1,105.00 | 1,030.00 | 1,045.00 | 1,045.00 | -3.69% | 11,545,700 |
| Sep 15, 2025 | 1,100.00 | 1,150.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.46% | 14,804,500 |
| Sep 12, 2025 | 1,055.00 | 1,105.00 | 1,015.00 | 1,080.00 | 1,080.00 | 2.86% | 21,737,500 |
| Sep 11, 2025 | 1,120.00 | 1,135.00 | 1,035.00 | 1,050.00 | 1,050.00 | -6.25% | 28,923,200 |
| Sep 10, 2025 | 1,185.00 | 1,185.00 | 1,015.00 | 1,120.00 | 1,120.00 | 17.89% | 88,395,300 |
| Sep 9, 2025 | 760.00 | 950.00 | 755.00 | 950.00 | 950.00 | 25.00% | 32,324,400 |
| Sep 8, 2025 | 855.00 | 880.00 | 745.00 | 760.00 | 760.00 | -11.11% | 18,933,600 |
| Sep 4, 2025 | 880.00 | 890.00 | 840.00 | 855.00 | 855.00 | -2.29% | 11,006,600 |
| Sep 3, 2025 | 900.00 | 925.00 | 875.00 | 875.00 | 875.00 | -3.85% | 7,228,700 |
| Sep 2, 2025 | 930.00 | 950.00 | 905.00 | 910.00 | 910.00 | -0.55% | 5,197,200 |
| Sep 1, 2025 | 895.00 | 965.00 | 875.00 | 915.00 | 915.00 | -7.58% | 15,752,600 |
| Aug 29, 2025 | 920.00 | 1,070.00 | 850.00 | 990.00 | 990.00 | 3.13% | 36,420,900 |
| Aug 28, 2025 | 1,100.00 | 1,170.00 | 945.00 | 960.00 | 960.00 | -4.48% | 51,965,100 |
| Aug 27, 2025 | 820.00 | 1,005.00 | 815.00 | 1,005.00 | 1,005.00 | 24.84% | 48,068,700 |
| Aug 26, 2025 | 820.00 | 850.00 | 805.00 | 805.00 | 805.00 | -2.42% | 8,394,400 |
| Aug 25, 2025 | 855.00 | 860.00 | 810.00 | 825.00 | 825.00 | -1.79% | 8,820,700 |
| Aug 22, 2025 | 840.00 | 855.00 | 800.00 | 840.00 | 840.00 | - | 10,489,600 |
| Aug 21, 2025 | 850.00 | 895.00 | 820.00 | 840.00 | 840.00 | -0.59% | 21,024,100 |
| Aug 20, 2025 | 755.00 | 870.00 | 755.00 | 845.00 | 845.00 | 11.92% | 23,055,600 |
| Aug 19, 2025 | 755.00 | 800.00 | 695.00 | 755.00 | 755.00 | 3.42% | 15,453,900 |
| Aug 15, 2025 | 740.00 | 770.00 | 725.00 | 730.00 | 730.00 | -1.35% | 11,022,600 |
| Aug 14, 2025 | 790.00 | 805.00 | 740.00 | 740.00 | 740.00 | -4.52% | 18,555,200 |
| Aug 13, 2025 | 740.00 | 775.00 | 660.00 | 775.00 | 775.00 | 6.90% | 49,714,800 |
| Aug 12, 2025 | 760.00 | 920.00 | 725.00 | 725.00 | 725.00 | -14.71% | 119,182,600 |
| Aug 11, 2025 | 990.00 | 1,010.00 | 850.00 | 850.00 | 850.00 | -15.00% | 58,176,800 |
| Aug 8, 2025 | 960.00 | 1,000.00 | 910.00 | 1,000.00 | 1,000.00 | 3.09% | 6,926,200 |
| Aug 7, 2025 | 975.00 | 975.00 | 940.00 | 970.00 | 970.00 | -0.51% | 3,865,500 |
| Aug 6, 2025 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 9.55% | 12,277,300 |
| Aug 5, 2025 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | -1.11% | 3,303,500 |
| Aug 4, 2025 | 990.00 | 990.00 | 900.00 | 900.00 | 900.00 | -9.09% | 8,209,200 |
| Aug 1, 2025 | 850.00 | 990.00 | 850.00 | 990.00 | 990.00 | 8.20% | 13,100,300 |
| Jul 31, 2025 | 1,115.00 | 1,115.00 | 915.00 | 915.00 | 915.00 | -9.85% | 26,283,000 |
| Jul 21, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 24.54% | 44,790,900 |
| Jul 17, 2025 | 745.00 | 815.00 | 595.00 | 815.00 | 815.00 | 24.43% | 105,208,700 |
| Jul 16, 2025 | 600.00 | 655.00 | 600.00 | 655.00 | 655.00 | 24.76% | 57,572,400 |
| Jul 15, 2025 | 450.00 | 525.00 | 450.00 | 525.00 | 525.00 | 24.41% | 48,765,000 |
| Jul 14, 2025 | 338.00 | 422.00 | 334.00 | 422.00 | 422.00 | 24.85% | 29,178,700 |
| Jul 11, 2025 | 320.00 | 350.00 | 320.00 | 338.00 | 338.00 | 5.63% | 3,753,300 |
| Jul 10, 2025 | 318.00 | 328.00 | 316.00 | 320.00 | 320.00 | 1.27% | 2,690,200 |
| Jul 9, 2025 | 314.00 | 320.00 | 314.00 | 316.00 | 316.00 | 0.64% | 899,800 |
| Jul 8, 2025 | 314.00 | 318.00 | 312.00 | 314.00 | 314.00 | 0.64% | 33,700 |
| Jul 7, 2025 | 316.00 | 318.00 | 312.00 | 312.00 | 312.00 | -1.27% | 224,300 |
| Jul 4, 2025 | 312.00 | 316.00 | 312.00 | 316.00 | 316.00 | 1.28% | 124,400 |
| Jul 3, 2025 | 314.00 | 318.00 | 310.00 | 312.00 | 312.00 | - | 96,400 |
| Jul 2, 2025 | 312.00 | 318.00 | 312.00 | 312.00 | 312.00 | - | 564,100 |
| Jul 1, 2025 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 0.65% | 175,500 |
| Jun 30, 2025 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | - | 336,300 |
| Jun 26, 2025 | 308.00 | 314.00 | 308.00 | 310.00 | 310.00 | 0.65% | 154,500 |
| Jun 25, 2025 | 314.00 | 316.00 | 308.00 | 308.00 | 308.00 | -1.91% | 165,600 |