PT Nusa Raya Cipta Tbk NRCA

IDX · Indonesia · Industrial Services

IDR 530.00-5.00 (-0.93%)

Market closed· Oct 1, 2026, 9:09 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 530.00	-0.93%	IDR 535.00	IDR 540.00	IDR 520.00	2.82M
2026-09-30	IDR 535.00	+0.94%	IDR 530.00	IDR 550.00	IDR 520.00	4.05M
2026-09-29	IDR 530.00	0.00%	IDR 525.00	IDR 530.00	IDR 500.00	4.16M
2026-09-28	IDR 530.00	0.00%	IDR 530.00	IDR 535.00	IDR 510.00	3.78M
2026-09-25	IDR 530.00	-3.64%	IDR 545.00	IDR 555.00	IDR 520.00	7.52M
2026-09-24	IDR 550.00	-2.65%	IDR 565.00	IDR 570.00	IDR 545.00	3.09M
2026-09-23	IDR 565.00	+2.73%	IDR 555.00	IDR 575.00	IDR 540.00	5.47M
2026-09-22	IDR 550.00	-1.79%	IDR 565.00	IDR 570.00	IDR 540.00	6.39M
2026-09-21	IDR 560.00	-4.27%	IDR 585.00	IDR 585.00	IDR 560.00	5.82M
2026-09-18	IDR 585.00	-4.10%	IDR 610.00	IDR 615.00	IDR 555.00	11.92M
2026-09-17	IDR 610.00	+12.96%	IDR 540.00	IDR 630.00	IDR 540.00	27.48M
2026-09-16	IDR 540.00	0.00%	IDR 540.00	IDR 550.00	IDR 535.00	2.77M
2026-09-15	IDR 540.00	-1.82%	IDR 555.00	IDR 555.00	IDR 540.00	1.95M
2026-09-14	IDR 550.00	-0.90%	IDR 555.00	IDR 555.00	IDR 530.00	3.44M
2026-09-11	IDR 555.00	0.00%	IDR 545.00	IDR 555.00	IDR 530.00	4.72M
2026-09-10	IDR 555.00	0.00%	IDR 560.00	IDR 570.00	IDR 550.00	5.79M
2026-09-09	IDR 555.00	-1.77%	IDR 565.00	IDR 570.00	IDR 555.00	3.00M
2026-09-08	IDR 565.00	+0.89%	IDR 560.00	IDR 575.00	IDR 560.00	2.71M
2026-09-07	IDR 560.00	-2.61%	IDR 565.00	IDR 570.00	IDR 545.00	5.69M
2026-09-04	IDR 575.00	-2.54%	IDR 590.00	IDR 590.00	IDR 565.00	5.02M
2026-09-03	IDR 590.00	+0.85%	IDR 595.00	IDR 610.00	IDR 580.00	7.22M
2026-09-02	IDR 585.00	-1.68%	IDR 600.00	IDR 610.00	IDR 580.00	7.46M
2026-09-01	IDR 595.00	-1.65%	IDR 605.00	IDR 610.00	IDR 585.00	10.44M
2026-08-31	IDR 605.00	+3.42%	IDR 585.00	IDR 620.00	IDR 580.00	21.28M
2026-08-28	IDR 585.00	-0.85%	IDR 590.00	IDR 595.00	IDR 575.00	3.68M
2026-08-27	IDR 590.00	+4.42%	IDR 565.00	IDR 590.00	IDR 550.00	9.15M
2026-08-26	IDR 565.00	-4.24%	IDR 590.00	IDR 595.00	IDR 560.00	11.27M
2026-08-24	IDR 590.00	+2.61%	IDR 575.00	IDR 610.00	IDR 555.00	25.29M
2026-08-21	IDR 575.00	+5.50%	IDR 575.00	IDR 580.00	IDR 550.00	9.57M
2026-08-20	IDR 545.00	-2.68%	IDR 560.00	IDR 565.00	IDR 540.00	8.88M
2026-08-19	IDR 560.00	+2.75%	IDR 545.00	IDR 585.00	IDR 530.00	15.10M
2026-08-18	IDR 545.00	+2.83%	IDR 530.00	IDR 560.00	IDR 530.00	10.82M
2026-08-14	IDR 530.00	0.00%	IDR 530.00	IDR 540.00	IDR 515.00	2.45M
2026-08-13	IDR 530.00	0.00%	IDR 530.00	IDR 550.00	IDR 520.00	9.53M
2026-08-12	IDR 530.00	+3.92%	IDR 515.00	IDR 535.00	IDR 505.00	6.39M
2026-08-11	IDR 510.00	-2.86%	IDR 525.00	IDR 525.00	IDR 500.00	5.38M
2026-08-10	IDR 525.00	-0.94%	IDR 525.00	IDR 555.00	IDR 520.00	8.83M
2026-08-07	IDR 530.00	0.00%	IDR 530.00	IDR 540.00	IDR 520.00	2.32M
2026-08-06	IDR 530.00	-0.93%	IDR 535.00	IDR 540.00	IDR 515.00	4.92M
2026-08-05	IDR 535.00	+3.88%	IDR 525.00	IDR 545.00	IDR 515.00	8.01M
2026-08-04	IDR 515.00	+4.67%	IDR 490.00	IDR 535.00	IDR 484.00	8.85M
2026-08-03	IDR 492.00	-0.81%	IDR 500.00	IDR 505.00	IDR 490.00	2.52M
2026-07-31	IDR 496.00	+4.64%	IDR 476.00	IDR 510.00	IDR 476.00	3.96M
2026-07-30	IDR 474.00	+0.85%	IDR 466.00	IDR 476.00	IDR 466.00	847.30K
2026-07-29	IDR 470.00	-2.08%	IDR 480.00	IDR 488.00	IDR 462.00	2.50M
2026-07-28	IDR 480.00	-2.04%	IDR 494.00	IDR 494.00	IDR 470.00	2.92M
2026-07-27	IDR 490.00	-1.21%	IDR 490.00	IDR 500.00	IDR 480.00	2.12M
2026-07-24	IDR 496.00	-2.75%	IDR 510.00	IDR 510.00	IDR 488.00	4.01M
2026-07-23	IDR 510.00	-0.97%	IDR 515.00	IDR 530.00	IDR 505.00	6.20M
2026-07-22	IDR 515.00	-3.74%	IDR 535.00	IDR 535.00	IDR 505.00	4.80M
2026-07-21	IDR 535.00	+4.90%	IDR 510.00	IDR 540.00	IDR 510.00	10.62M
2026-07-20	IDR 510.00	+2.00%	IDR 510.00	IDR 525.00	IDR 505.00	5.31M
2026-07-17	IDR 500.00	-2.91%	IDR 515.00	IDR 520.00	IDR 490.00	8.28M
2026-07-16	IDR 515.00	+10.99%	IDR 462.00	IDR 540.00	IDR 458.00	31.09M
2026-07-15	IDR 464.00	+0.43%	IDR 468.00	IDR 476.00	IDR 458.00	4.29M
2026-07-14	IDR 462.00	-0.43%	IDR 468.00	IDR 478.00	IDR 460.00	4.37M
2026-07-13	IDR 464.00	+2.20%	IDR 460.00	IDR 484.00	IDR 454.00	9.75M
2026-07-10	IDR 454.00	+8.10%	IDR 422.00	IDR 488.00	IDR 416.00	16.04M
2026-07-09	IDR 420.00	+1.94%	IDR 418.00	IDR 424.00	IDR 412.00	851.60K
2026-07-08	IDR 412.00	-2.83%	IDR 430.00	IDR 434.00	IDR 412.00	1.32M
2026-07-07	IDR 424.00	+0.47%	IDR 422.00	IDR 434.00	IDR 420.00	2.32M
2026-07-06	IDR 422.00	-0.94%	IDR 426.00	IDR 434.00	IDR 416.00	792.20K
2026-07-03	IDR 426.00	+2.40%	IDR 420.00	IDR 436.00	IDR 416.00	1.99M
2026-07-02	IDR 416.00	+1.46%	IDR 410.00	IDR 420.00	IDR 400.00	1.55M
2026-07-01	IDR 410.00	+1.99%	IDR 402.00	IDR 416.00	IDR 398.00	1.56M
2026-06-30	IDR 402.00	-3.37%	IDR 414.00	IDR 418.00	IDR 396.00	1.22M
2026-06-29	IDR 416.00	-1.89%	IDR 426.00	IDR 426.00	IDR 414.00	1.39M
2026-06-26	IDR 424.00	-4.93%	IDR 446.00	IDR 448.00	IDR 414.00	2.67M
2026-06-25	IDR 446.00	+2.29%	IDR 438.00	IDR 448.00	IDR 430.00	1.80M
2026-06-24	IDR 436.00	-4.39%	IDR 452.00	IDR 466.00	IDR 434.00	2.65M
2026-06-23	IDR 456.00	+1.79%	IDR 450.00	IDR 466.00	IDR 448.00	3.01M
2026-06-22	IDR 448.00	-3.45%	IDR 464.00	IDR 464.00	IDR 442.00	2.75M
2026-06-19	IDR 464.00	-1.28%	IDR 480.00	IDR 480.00	IDR 462.00	3.07M
2026-06-18	IDR 470.00	+1.29%	IDR 468.00	IDR 484.00	IDR 456.00	5.36M
2026-06-17	IDR 464.00	+3.11%	IDR 460.00	IDR 470.00	IDR 444.00	7.45M
2026-06-15	IDR 450.00	+8.70%	IDR 418.00	IDR 470.00	IDR 418.00	8.61M
2026-06-12	IDR 414.00	+3.50%	IDR 400.00	IDR 422.00	IDR 400.00	4.12M
2026-06-11	IDR 400.00	-2.44%	IDR 412.00	IDR 418.00	IDR 382.00	2.86M
2026-06-10	IDR 410.00	0.00%	IDR 420.00	IDR 424.00	IDR 390.00	3.23M
2026-06-09	IDR 410.00	+15.82%	IDR 356.00	IDR 412.00	IDR 350.00	7.07M
2026-06-08	IDR 354.00	-13.66%	IDR 400.00	IDR 400.00	IDR 350.00	11.54M
2026-06-05	IDR 410.00	-12.77%	IDR 444.00	IDR 444.00	IDR 410.00	6.53M
2026-06-04	IDR 470.00	-2.08%	IDR 484.00	IDR 484.00	IDR 450.00	8.20M
2026-06-03	IDR 480.00	-3.61%	IDR 505.00	IDR 505.00	IDR 462.00	8.56M
2026-06-02	IDR 498.00	+1.63%	IDR 500.00	IDR 510.00	IDR 490.00	6.91M
2026-05-29	IDR 490.00	+2.51%	IDR 480.00	IDR 500.00	IDR 480.00	6.72M
2026-05-28	IDR 478.00	0.00%	IDR 478.00	IDR 478.00	IDR 478.00	0
2026-05-27	IDR 478.00	0.00%	IDR 478.00	IDR 478.00	IDR 478.00	0
2026-05-26	IDR 478.00	+0.42%	IDR 480.00	IDR 494.00	IDR 474.00	6.47M
2026-05-25	IDR 476.00	0.00%	IDR 476.00	IDR 486.00	IDR 458.00	4.35M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 530.00	-0.93%	IDR 535.00	IDR 540.00	IDR 520.00	2.82M
2026-09-30	IDR 535.00	+0.94%	IDR 530.00	IDR 550.00	IDR 520.00	4.05M
2026-09-29	IDR 530.00	0.00%	IDR 525.00	IDR 530.00	IDR 500.00	4.16M
2026-09-28	IDR 530.00	0.00%	IDR 530.00	IDR 535.00	IDR 510.00	3.78M
2026-09-25	IDR 530.00	-3.64%	IDR 545.00	IDR 555.00	IDR 520.00	7.52M
2026-09-24	IDR 550.00	-2.65%	IDR 565.00	IDR 570.00	IDR 545.00	3.09M
2026-09-23	IDR 565.00	+2.73%	IDR 555.00	IDR 575.00	IDR 540.00	5.47M
2026-09-22	IDR 550.00	-1.79%	IDR 565.00	IDR 570.00	IDR 540.00	6.39M
2026-09-21	IDR 560.00	-4.27%	IDR 585.00	IDR 585.00	IDR 560.00	5.82M
2026-09-18	IDR 585.00	-4.10%	IDR 610.00	IDR 615.00	IDR 555.00	11.92M
2026-09-17	IDR 610.00	+12.96%	IDR 540.00	IDR 630.00	IDR 540.00	27.48M
2026-09-16	IDR 540.00	0.00%	IDR 540.00	IDR 550.00	IDR 535.00	2.77M
2026-09-15	IDR 540.00	-1.82%	IDR 555.00	IDR 555.00	IDR 540.00	1.95M
2026-09-14	IDR 550.00	-0.90%	IDR 555.00	IDR 555.00	IDR 530.00	3.44M
2026-09-11	IDR 555.00	0.00%	IDR 545.00	IDR 555.00	IDR 530.00	4.72M
2026-09-10	IDR 555.00	0.00%	IDR 560.00	IDR 570.00	IDR 550.00	5.79M
2026-09-09	IDR 555.00	-1.77%	IDR 565.00	IDR 570.00	IDR 555.00	3.00M
2026-09-08	IDR 565.00	+0.89%	IDR 560.00	IDR 575.00	IDR 560.00	2.71M
2026-09-07	IDR 560.00	-2.61%	IDR 565.00	IDR 570.00	IDR 545.00	5.69M
2026-09-04	IDR 575.00	-2.54%	IDR 590.00	IDR 590.00	IDR 565.00	5.02M
2026-09-03	IDR 590.00	+0.85%	IDR 595.00	IDR 610.00	IDR 580.00	7.22M
2026-09-02	IDR 585.00	-1.68%	IDR 600.00	IDR 610.00	IDR 580.00	7.46M
2026-09-01	IDR 595.00	-1.65%	IDR 605.00	IDR 610.00	IDR 585.00	10.44M
2026-08-31	IDR 605.00	+3.42%	IDR 585.00	IDR 620.00	IDR 580.00	21.28M
2026-08-28	IDR 585.00	-0.85%	IDR 590.00	IDR 595.00	IDR 575.00	3.68M
2026-08-27	IDR 590.00	+4.42%	IDR 565.00	IDR 590.00	IDR 550.00	9.15M
2026-08-26	IDR 565.00	-4.24%	IDR 590.00	IDR 595.00	IDR 560.00	11.27M
2026-08-24	IDR 590.00	+2.61%	IDR 575.00	IDR 610.00	IDR 555.00	25.29M
2026-08-21	IDR 575.00	+5.50%	IDR 575.00	IDR 580.00	IDR 550.00	9.57M
2026-08-20	IDR 545.00	-2.68%	IDR 560.00	IDR 565.00	IDR 540.00	8.88M
2026-08-19	IDR 560.00	+2.75%	IDR 545.00	IDR 585.00	IDR 530.00	15.10M
2026-08-18	IDR 545.00	+2.83%	IDR 530.00	IDR 560.00	IDR 530.00	10.82M
2026-08-14	IDR 530.00	0.00%	IDR 530.00	IDR 540.00	IDR 515.00	2.45M
2026-08-13	IDR 530.00	0.00%	IDR 530.00	IDR 550.00	IDR 520.00	9.53M
2026-08-12	IDR 530.00	+3.92%	IDR 515.00	IDR 535.00	IDR 505.00	6.39M
2026-08-11	IDR 510.00	-2.86%	IDR 525.00	IDR 525.00	IDR 500.00	5.38M
2026-08-10	IDR 525.00	-0.94%	IDR 525.00	IDR 555.00	IDR 520.00	8.83M
2026-08-07	IDR 530.00	0.00%	IDR 530.00	IDR 540.00	IDR 520.00	2.32M
2026-08-06	IDR 530.00	-0.93%	IDR 535.00	IDR 540.00	IDR 515.00	4.92M
2026-08-05	IDR 535.00	+3.88%	IDR 525.00	IDR 545.00	IDR 515.00	8.01M
2026-08-04	IDR 515.00	+4.67%	IDR 490.00	IDR 535.00	IDR 484.00	8.85M
2026-08-03	IDR 492.00	-0.81%	IDR 500.00	IDR 505.00	IDR 490.00	2.52M
2026-07-31	IDR 496.00	+4.64%	IDR 476.00	IDR 510.00	IDR 476.00	3.96M
2026-07-30	IDR 474.00	+0.85%	IDR 466.00	IDR 476.00	IDR 466.00	847.30K
2026-07-29	IDR 470.00	-2.08%	IDR 480.00	IDR 488.00	IDR 462.00	2.50M
2026-07-28	IDR 480.00	-2.04%	IDR 494.00	IDR 494.00	IDR 470.00	2.92M
2026-07-27	IDR 490.00	-1.21%	IDR 490.00	IDR 500.00	IDR 480.00	2.12M
2026-07-24	IDR 496.00	-2.75%	IDR 510.00	IDR 510.00	IDR 488.00	4.01M
2026-07-23	IDR 510.00	-0.97%	IDR 515.00	IDR 530.00	IDR 505.00	6.20M
2026-07-22	IDR 515.00	-3.74%	IDR 535.00	IDR 535.00	IDR 505.00	4.80M
2026-07-21	IDR 535.00	+4.90%	IDR 510.00	IDR 540.00	IDR 510.00	10.62M
2026-07-20	IDR 510.00	+2.00%	IDR 510.00	IDR 525.00	IDR 505.00	5.31M
2026-07-17	IDR 500.00	-2.91%	IDR 515.00	IDR 520.00	IDR 490.00	8.28M
2026-07-16	IDR 515.00	+10.99%	IDR 462.00	IDR 540.00	IDR 458.00	31.09M
2026-07-15	IDR 464.00	+0.43%	IDR 468.00	IDR 476.00	IDR 458.00	4.29M
2026-07-14	IDR 462.00	-0.43%	IDR 468.00	IDR 478.00	IDR 460.00	4.37M
2026-07-13	IDR 464.00	+2.20%	IDR 460.00	IDR 484.00	IDR 454.00	9.75M
2026-07-10	IDR 454.00	+8.10%	IDR 422.00	IDR 488.00	IDR 416.00	16.04M
2026-07-09	IDR 420.00	+1.94%	IDR 418.00	IDR 424.00	IDR 412.00	851.60K
2026-07-08	IDR 412.00	-2.83%	IDR 430.00	IDR 434.00	IDR 412.00	1.32M
2026-07-07	IDR 424.00	+0.47%	IDR 422.00	IDR 434.00	IDR 420.00	2.32M
2026-07-06	IDR 422.00	-0.94%	IDR 426.00	IDR 434.00	IDR 416.00	792.20K
2026-07-03	IDR 426.00	+2.40%	IDR 420.00	IDR 436.00	IDR 416.00	1.99M
2026-07-02	IDR 416.00	+1.46%	IDR 410.00	IDR 420.00	IDR 400.00	1.55M
2026-07-01	IDR 410.00	+1.99%	IDR 402.00	IDR 416.00	IDR 398.00	1.56M
2026-06-30	IDR 402.00	-3.37%	IDR 414.00	IDR 418.00	IDR 396.00	1.22M
2026-06-29	IDR 416.00	-1.89%	IDR 426.00	IDR 426.00	IDR 414.00	1.39M
2026-06-26	IDR 424.00	-4.93%	IDR 446.00	IDR 448.00	IDR 414.00	2.67M
2026-06-25	IDR 446.00	+2.29%	IDR 438.00	IDR 448.00	IDR 430.00	1.80M
2026-06-24	IDR 436.00	-4.39%	IDR 452.00	IDR 466.00	IDR 434.00	2.65M
2026-06-23	IDR 456.00	+1.79%	IDR 450.00	IDR 466.00	IDR 448.00	3.01M
2026-06-22	IDR 448.00	-3.45%	IDR 464.00	IDR 464.00	IDR 442.00	2.75M
2026-06-19	IDR 464.00	-1.28%	IDR 480.00	IDR 480.00	IDR 462.00	3.07M
2026-06-18	IDR 470.00	+1.29%	IDR 468.00	IDR 484.00	IDR 456.00	5.36M
2026-06-17	IDR 464.00	+3.11%	IDR 460.00	IDR 470.00	IDR 444.00	7.45M
2026-06-15	IDR 450.00	+8.70%	IDR 418.00	IDR 470.00	IDR 418.00	8.61M
2026-06-12	IDR 414.00	+3.50%	IDR 400.00	IDR 422.00	IDR 400.00	4.12M
2026-06-11	IDR 400.00	-2.44%	IDR 412.00	IDR 418.00	IDR 382.00	2.86M
2026-06-10	IDR 410.00	0.00%	IDR 420.00	IDR 424.00	IDR 390.00	3.23M
2026-06-09	IDR 410.00	+15.82%	IDR 356.00	IDR 412.00	IDR 350.00	7.07M
2026-06-08	IDR 354.00	-13.66%	IDR 400.00	IDR 400.00	IDR 350.00	11.54M
2026-06-05	IDR 410.00	-12.77%	IDR 444.00	IDR 444.00	IDR 410.00	6.53M
2026-06-04	IDR 470.00	-2.08%	IDR 484.00	IDR 484.00	IDR 450.00	8.20M
2026-06-03	IDR 480.00	-3.61%	IDR 505.00	IDR 505.00	IDR 462.00	8.56M
2026-06-02	IDR 498.00	+1.63%	IDR 500.00	IDR 510.00	IDR 490.00	6.91M
2026-05-29	IDR 490.00	+2.51%	IDR 480.00	IDR 500.00	IDR 480.00	6.72M
2026-05-28	IDR 478.00	0.00%	IDR 478.00	IDR 478.00	IDR 478.00	0
2026-05-27	IDR 478.00	0.00%	IDR 478.00	IDR 478.00	IDR 478.00	0
2026-05-26	IDR 478.00	+0.42%	IDR 480.00	IDR 494.00	IDR 474.00	6.47M
2026-05-25	IDR 476.00	0.00%	IDR 476.00	IDR 486.00	IDR 458.00	4.35M