PT Nusa Raya Cipta Tbk(ID:NRCA)
Rp406.00+4.00 (+1.00%)
ID:NRCA
PT Nusa Raya Cipta Tbk historical prices
Rp406.00
At close:+4.00 (+1.00%)
PT Nusa Raya Cipta Tbk (NRCA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 402.00 | 410.00 | 396.00 | 406.00 | 406.00 | +1.00% | 949,000 | 0.17 |
| Nov 10, 2026 | 404.00 | 404.00 | 398.00 | 402.00 | 402.00 | +3.08% | 1,442,400 | 0.25 |
| Nov 09, 2026 | 390.00 | 400.00 | 390.00 | 396.00 | 396.00 | +1.54% | 1,213,100 | 0.21 |
| Nov 06, 2026 | 388.00 | 396.00 | 378.00 | 390.00 | 390.00 | -0.51% | 1,293,600 | 0.22 |
| Nov 05, 2026 | 388.00 | 402.00 | 388.00 | 392.00 | 392.00 | +1.03% | 828,200 | 0.14 |
| Nov 04, 2026 | 382.00 | 392.00 | 368.00 | 388.00 | 388.00 | +2.65% | 1,073,700 | 0.18 |
| Nov 03, 2026 | 402.00 | 408.00 | 378.00 | 378.00 | 378.00 | -5.97% | 2,685,700 | 0.44 |
| Nov 02, 2026 | 402.00 | 418.00 | 388.00 | 402.00 | 402.00 | 0.00% | 1,856,600 | 0.30 |
| Oct 30, 2026 | 414.00 | 414.00 | 390.00 | 402.00 | 402.00 | -2.90% | 3,447,100 | 0.55 |
| Oct 29, 2026 | 434.00 | 438.00 | 412.00 | 414.00 | 414.00 | -4.61% | 2,122,800 | 0.34 |
| Oct 28, 2026 | 432.00 | 438.00 | 420.00 | 434.00 | 434.00 | +0.46% | 2,560,200 | 0.41 |
| Oct 27, 2026 | 454.00 | 460.00 | 426.00 | 432.00 | 432.00 | -5.26% | 4,253,000 | 0.68 |
| Oct 26, 2026 | 468.00 | 472.00 | 452.00 | 456.00 | 456.00 | -2.56% | 2,100,000 | 0.34 |
| Oct 23, 2026 | 462.00 | 472.00 | 456.00 | 468.00 | 468.00 | +2.63% | 2,980,100 | 0.48 |
| Oct 22, 2026 | 446.00 | 468.00 | 430.00 | 456.00 | 456.00 | +1.33% | 3,622,800 | 0.58 |
| Oct 21, 2026 | 460.00 | 464.00 | 436.00 | 450.00 | 450.00 | -2.17% | 4,183,400 | 0.68 |
| Oct 20, 2026 | 400.00 | 460.00 | 400.00 | 460.00 | 460.00 | +7.48% | 11,537,400 | 1.89 |
| Oct 19, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -6.96% | 1,446,600 | 0.23 |
| Oct 16, 2026 | 460.00 | 550.00 | 460.00 | 460.00 | 460.00 | -14.81% | 10,483,200 | 1.70 |
| Oct 15, 2026 | 540.00 | 550.00 | 525.00 | 540.00 | 540.00 | -2.70% | 1,934,300 | 0.31 |
| Oct 14, 2026 | 525.00 | 560.00 | 520.00 | 555.00 | 555.00 | +6.73% | 3,468,700 | 0.55 |
| Oct 13, 2026 | 515.00 | 530.00 | 500.00 | 520.00 | 520.00 | +0.97% | 2,011,000 | 0.30 |
| Oct 12, 2026 | 530.00 | 540.00 | 510.00 | 515.00 | 515.00 | -2.83% | 3,273,300 | 0.48 |
| Oct 09, 2026 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | 0.00% | 1,925,800 | 0.28 |
| Oct 08, 2026 | 540.00 | 550.00 | 530.00 | 530.00 | 530.00 | -3.64% | 2,689,500 | 0.39 |
| Oct 07, 2026 | 570.00 | 580.00 | 545.00 | 550.00 | 550.00 | -3.51% | 3,012,600 | 0.42 |
| Oct 06, 2026 | 540.00 | 585.00 | 540.00 | 570.00 | 570.00 | +4.59% | 7,857,900 | 1.12 |
| Oct 05, 2026 | 525.00 | 555.00 | 520.00 | 545.00 | 545.00 | +3.81% | 5,678,200 | 0.82 |
| Oct 02, 2026 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 1,613,400 | 0.23 |
| Oct 01, 2026 | 535.00 | 540.00 | 520.00 | 530.00 | 530.00 | -0.93% | 2,818,900 | 0.41 |
| Sep 30, 2026 | 530.00 | 550.00 | 520.00 | 535.00 | 535.00 | +0.94% | 4,050,900 | 0.59 |
| Sep 29, 2026 | 525.00 | 530.00 | 500.00 | 530.00 | 530.00 | 0.00% | 4,158,000 | 0.61 |
| Sep 28, 2026 | 530.00 | 535.00 | 510.00 | 530.00 | 530.00 | 0.00% | 3,778,700 | 0.55 |
| Sep 25, 2026 | 545.00 | 555.00 | 520.00 | 530.00 | 530.00 | -3.64% | 7,515,800 | 1.12 |
| Sep 24, 2026 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | -2.65% | 3,088,500 | 0.46 |
| Sep 23, 2026 | 555.00 | 575.00 | 540.00 | 565.00 | 565.00 | +2.73% | 5,471,900 | 0.82 |
| Sep 22, 2026 | 565.00 | 570.00 | 540.00 | 550.00 | 550.00 | -1.79% | 6,391,600 | 0.97 |
| Sep 21, 2026 | 585.00 | 585.00 | 560.00 | 560.00 | 560.00 | -4.27% | 5,824,100 | 0.89 |
| Sep 18, 2026 | 610.00 | 615.00 | 555.00 | 585.00 | 585.00 | -4.10% | 11,919,800 | 1.87 |
| Sep 17, 2026 | 540.00 | 630.00 | 540.00 | 610.00 | 610.00 | +12.96% | 27,475,600 | 4.59 |
| Sep 16, 2026 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 0.00% | 2,767,700 | 0.46 |
| Sep 15, 2026 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -1.82% | 1,949,500 | 0.32 |
| Sep 14, 2026 | 555.00 | 555.00 | 530.00 | 550.00 | 550.00 | -0.90% | 3,442,700 | 0.56 |
| Sep 11, 2026 | 545.00 | 555.00 | 530.00 | 555.00 | 555.00 | 0.00% | 4,724,300 | 0.78 |
| Sep 10, 2026 | 560.00 | 570.00 | 550.00 | 555.00 | 555.00 | 0.00% | 5,790,600 | 0.95 |
| Sep 09, 2026 | 565.00 | 570.00 | 555.00 | 555.00 | 555.00 | -1.77% | 3,004,800 | 0.49 |
| Sep 08, 2026 | 560.00 | 575.00 | 560.00 | 565.00 | 565.00 | +0.89% | 2,711,800 | 0.44 |
| Sep 07, 2026 | 565.00 | 570.00 | 545.00 | 560.00 | 560.00 | -2.61% | 5,693,800 | 0.94 |
| Sep 04, 2026 | 590.00 | 590.00 | 565.00 | 575.00 | 575.00 | -2.54% | 5,022,100 | 0.82 |
| Sep 03, 2026 | 595.00 | 610.00 | 580.00 | 590.00 | 590.00 | +0.85% | 7,221,600 | 1.17 |
