PT Nusa Raya Cipta Tbk (IDX:NRCA)
Indonesia
· Delayed Price · Currency is IDR 565.00
-35.00 (-5.83%)
Mar 9, 2026, 4:14 PM WIB
PT Nusa Raya Cipta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 555.00 | 565.00 | 515.00 | 560.00 | - | -6.67% | 7,358,700 |
| 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 |
| Mar 4, 2026 | 675.00 | 675.00 | 595.00 | 620.00 | 620.00 | -7.46% | 11,192,200 |
| Mar 3, 2026 | 670.00 | 705.00 | 640.00 | 670.00 | 670.00 | 1.52% | 6,734,400 |
| Mar 2, 2026 | 680.00 | 700.00 | 660.00 | 660.00 | 660.00 | -8.97% | 11,020,300 |
| Feb 27, 2026 | 730.00 | 730.00 | 695.00 | 725.00 | 725.00 | -2.03% | 6,090,400 |
| Feb 26, 2026 | 725.00 | 775.00 | 700.00 | 740.00 | 740.00 | 2.07% | 12,305,400 |
| Feb 25, 2026 | 765.00 | 780.00 | 725.00 | 725.00 | 725.00 | -4.61% | 8,790,800 |
| Feb 24, 2026 | 795.00 | 810.00 | 750.00 | 760.00 | 760.00 | -4.40% | 8,392,000 |
| Feb 23, 2026 | 790.00 | 815.00 | 785.00 | 795.00 | 795.00 | 0.63% | 7,082,100 |
| Feb 20, 2026 | 835.00 | 835.00 | 790.00 | 790.00 | 790.00 | -5.39% | 9,997,600 |
| Feb 19, 2026 | 825.00 | 850.00 | 820.00 | 835.00 | 835.00 | - | 5,395,400 |
| Feb 18, 2026 | 835.00 | 875.00 | 800.00 | 835.00 | 835.00 | 0.60% | 17,865,300 |
| Feb 13, 2026 | 830.00 | 850.00 | 815.00 | 830.00 | 830.00 | -1.78% | 7,273,700 |
| Feb 12, 2026 | 900.00 | 900.00 | 815.00 | 845.00 | 845.00 | -3.98% | 14,920,900 |
| Feb 11, 2026 | 850.00 | 910.00 | 825.00 | 880.00 | 880.00 | 6.67% | 29,135,900 |
| Feb 10, 2026 | 795.00 | 860.00 | 795.00 | 825.00 | 825.00 | 5.10% | 11,334,200 |
| Feb 9, 2026 | 750.00 | 820.00 | 705.00 | 785.00 | 785.00 | 6.08% | 10,584,700 |
| Feb 6, 2026 | 770.00 | 790.00 | 710.00 | 740.00 | 740.00 | -6.92% | 8,309,300 |
| Feb 5, 2026 | 860.00 | 875.00 | 795.00 | 795.00 | 795.00 | -7.56% | 13,597,500 |
| Feb 4, 2026 | 860.00 | 875.00 | 795.00 | 860.00 | 860.00 | -0.58% | 15,693,400 |
| Feb 3, 2026 | 710.00 | 865.00 | 665.00 | 865.00 | 865.00 | 24.46% | 37,156,700 |
| Feb 2, 2026 | 800.00 | 800.00 | 690.00 | 695.00 | 695.00 | -14.20% | 26,670,600 |
| Jan 30, 2026 | 860.00 | 865.00 | 785.00 | 810.00 | 810.00 | -3.57% | 19,852,100 |
| Jan 29, 2026 | 800.00 | 865.00 | 735.00 | 840.00 | 840.00 | -2.33% | 50,948,200 |
| Jan 28, 2026 | 860.00 | 960.00 | 860.00 | 860.00 | 860.00 | -14.85% | 43,203,100 |
| Jan 27, 2026 | 1,025.00 | 1,065.00 | 995.00 | 1,010.00 | 1,010.00 | -2.88% | 17,563,800 |
| Jan 26, 2026 | 1,190.00 | 1,190.00 | 1,025.00 | 1,040.00 | 1,040.00 | -12.61% | 25,140,000 |
| Jan 23, 2026 | 1,195.00 | 1,215.00 | 1,100.00 | 1,190.00 | 1,190.00 | -0.42% | 18,008,500 |
| Jan 22, 2026 | 1,230.00 | 1,275.00 | 1,165.00 | 1,195.00 | 1,195.00 | -2.85% | 13,458,900 |
| Jan 21, 2026 | 1,275.00 | 1,305.00 | 1,215.00 | 1,230.00 | 1,230.00 | -3.53% | 13,816,600 |
| Jan 20, 2026 | 1,350.00 | 1,365.00 | 1,265.00 | 1,275.00 | 1,275.00 | -5.20% | 22,233,400 |
| Jan 19, 2026 | 1,175.00 | 1,380.00 | 1,135.00 | 1,345.00 | 1,345.00 | 13.50% | 51,473,100 |
| Jan 15, 2026 | 1,250.00 | 1,265.00 | 1,100.00 | 1,185.00 | 1,185.00 | -2.07% | 31,439,700 |
| Jan 14, 2026 | 1,150.00 | 1,265.00 | 1,150.00 | 1,210.00 | 1,210.00 | 6.61% | 28,716,000 |
| Jan 13, 2026 | 1,180.00 | 1,205.00 | 1,125.00 | 1,135.00 | 1,135.00 | -3.81% | 18,427,500 |
| Jan 12, 2026 | 1,360.00 | 1,360.00 | 1,165.00 | 1,180.00 | 1,180.00 | -13.55% | 128,823,000 |
| Jan 9, 2026 | 1,355.00 | 1,440.00 | 1,330.00 | 1,365.00 | 1,365.00 | 4.20% | 22,185,200 |
| Jan 8, 2026 | 1,405.00 | 1,435.00 | 1,295.00 | 1,310.00 | 1,310.00 | -10.88% | 53,407,900 |
| Jan 7, 2026 | 1,635.00 | 1,665.00 | 1,440.00 | 1,470.00 | 1,470.00 | -10.09% | 39,260,000 |
| Jan 6, 2026 | 1,575.00 | 1,730.00 | 1,570.00 | 1,635.00 | 1,635.00 | 4.14% | 33,414,800 |
| Jan 5, 2026 | 1,675.00 | 1,680.00 | 1,550.00 | 1,570.00 | 1,570.00 | -5.99% | 27,047,800 |
| Jan 2, 2026 | 1,525.00 | 1,750.00 | 1,525.00 | 1,670.00 | 1,670.00 | 9.51% | 29,283,100 |
| Dec 30, 2025 | 1,535.00 | 1,565.00 | 1,500.00 | 1,525.00 | 1,525.00 | - | 9,849,200 |
| Dec 29, 2025 | 1,605.00 | 1,610.00 | 1,490.00 | 1,525.00 | 1,525.00 | -4.98% | 18,052,400 |
| Dec 24, 2025 | 1,530.00 | 1,635.00 | 1,410.00 | 1,605.00 | 1,605.00 | 4.90% | 24,865,500 |
| Dec 23, 2025 | 1,500.00 | 1,625.00 | 1,500.00 | 1,530.00 | 1,530.00 | -1.61% | 28,946,900 |
| Dec 22, 2025 | 1,770.00 | 1,775.00 | 1,515.00 | 1,555.00 | 1,555.00 | -12.64% | 78,249,000 |
| Dec 19, 2025 | 1,860.00 | 1,860.00 | 1,780.00 | 1,780.00 | 1,780.00 | -9.87% | 13,081,300 |
| Dec 18, 2025 | 1,960.00 | 2,050.00 | 1,960.00 | 1,975.00 | 1,975.00 | -1.25% | 11,856,800 |
| Dec 17, 2025 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 6,277,400 |
| Dec 16, 2025 | 2,000.00 | 2,090.00 | 2,000.00 | 2,010.00 | 2,010.00 | 2.29% | 12,273,300 |
| Dec 15, 2025 | 2,160.00 | 2,160.00 | 1,965.00 | 1,965.00 | 1,965.00 | - | 30,784,300 |
| Dec 12, 2025 | 2,000.00 | 2,000.00 | 1,775.00 | 1,965.00 | 1,965.00 | - | 46,994,100 |
| Dec 11, 2025 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 9.78% | 17,736,000 |
| 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 |