Efek Terdaftar

Nusa Raya Cipta Tbk, PT

Security name
Nusa Raya Cipta Tbk
Issuer
Nusa Raya Cipta Tbk, PT
ISIN Code
ID1000127608
Short Code
NRCA
Type
Saham Biasa
Listing Date
27 Juni 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,496,258,344.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
2,496,258,344 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 354 358 350 352 1,917 67,452,400 58
07 Jan 2025 352 354 348 348 1,074 37,772,000 89
08 Jan 2025 350 352 342 344 2,695 92,877,400 102
09 Jan 2025 344 352 342 346 3,048 104,711,200 124
10 Jan 2025 350 350 346 346 483 16,766,400 43
13 Jan 2025 350 350 342 342 1,178 40,581,800 98
14 Jan 2025 342 352 342 346 3,325 115,381,200 84
15 Jan 2025 348 350 344 350 825 28,654,000 50
16 Jan 2025 350 352 348 350 1,865 65,215,400 80
17 Jan 2025 350 352 346 348 2,079 72,412,400 86
20 Jan 2025 348 350 344 346 3,693 127,994,000 115
21 Jan 2025 346 348 344 346 2,481 85,931,600 66
22 Jan 2025 348 348 344 346 1,477 51,079,000 62
23 Jan 2025 346 348 344 348 1,793 62,084,200 85
24 Jan 2025 348 350 346 346 1,376 47,695,200 45
30 Jan 2025 348 350 346 346 1,787 62,274,400 65
31 Jan 2025 346 352 346 348 1,927 67,150,200 64
03 Feb 2025 350 350 342 344 4,365 150,849,800 107
04 Feb 2025 344 344 342 344 9,424 324,113,400 61
05 Feb 2025 344 346 340 346 3,147 107,293,600 88
06 Feb 2025 346 346 338 342 2,107 71,825,400 92
07 Feb 2025 342 342 336 338 5,010 168,787,600 158
10 Feb 2025 338 338 328 334 5,506 182,696,800 145
11 Feb 2025 334 334 328 330 3,466 114,629,200 123
12 Feb 2025 330 334 326 332 883 29,090,000 63
13 Feb 2025 332 334 330 332 2,718 89,760,600 68
14 Feb 2025 332 332 330 332 619 20,492,800 59
17 Feb 2025 332 336 332 336 2,922 97,661,800 98
18 Feb 2025 340 340 336 338 897 30,295,400 70
19 Feb 2025 338 340 336 336 1,480 50,077,800 60
20 Feb 2025 340 340 328 332 1,994 66,362,800 114
21 Feb 2025 330 336 330 334 1,500 49,765,800 55
24 Feb 2025 334 334 328 332 2,422 79,839,800 99
25 Feb 2025 332 332 320 330 9,226 298,936,200 147
26 Feb 2025 330 330 318 320 5,929 190,999,400 208
27 Feb 2025 320 324 320 322 2,075 66,542,400 63
28 Feb 2025 322 322 304 314 6,966 219,446,400 151
03 Mar 2025 316 326 316 324 4,705 151,746,000 121
04 Mar 2025 324 326 318 324 856 27,488,200 55
05 Mar 2025 326 326 322 324 1,014 32,710,400 43
06 Mar 2025 326 330 326 328 661 21,636,800 33
07 Mar 2025 328 332 328 330 692 22,783,800 40
10 Mar 2025 330 332 324 326 1,179 38,466,800 59
11 Mar 2025 328 328 320 322 622 20,247,400 67
12 Mar 2025 326 328 322 328 274 8,912,800 34
13 Mar 2025 328 330 322 322 1,960 63,315,600 83
14 Mar 2025 322 326 320 322 1,768 57,158,800 79
17 Mar 2025 322 326 320 326 1,208 39,231,400 60
18 Mar 2025 326 328 316 318 3,722 119,063,600 136
19 Mar 2025 320 328 318 324 725 23,352,600 60
20 Mar 2025 324 328 320 324 643 20,729,000 74
21 Mar 2025 322 328 318 318 863 27,684,200 64
24 Mar 2025 322 324 310 316 4,113 130,382,000 163
25 Mar 2025 322 326 316 320 909 29,125,400 61
26 Mar 2025 308 310 294 308 17,597 530,858,600 605
27 Mar 2025 308 318 302 306 6,673 205,507,800 209
08 Apr 2025 288 298 278 288 8,835 255,172,000 345
09 Apr 2025 288 294 288 290 1,240 35,959,600 67
10 Apr 2025 298 298 290 294 1,834 53,756,200 107
11 Apr 2025 288 300 288 294 1,265 37,345,800 86
14 Apr 2025 294 306 294 300 7,603 229,390,800 111
15 Apr 2025 300 306 294 300 8,646 257,831,800 197
16 Apr 2025 300 302 294 298 921 27,479,000 108
17 Apr 2025 298 300 296 298 813 24,239,800 54
21 Apr 2025 300 306 298 302 2,213 66,910,200 110
22 Apr 2025 304 304 300 304 2,833 85,800,600 114
23 Apr 2025 306 306 304 306 2,372 72,513,000 97
24 Apr 2025 308 314 306 312 4,874 150,925,600 156
25 Apr 2025 312 316 310 316 1,359 42,719,800 87
28 Apr 2025 316 318 314 316 1,348 42,517,200 116
29 Apr 2025 318 324 316 324 2,149 68,819,600 127
30 Apr 2025 322 328 320 324 3,086 100,314,400 114
02 May 2025 332 342 330 338 16,500 556,682,400 384
05 May 2025 338 350 338 350 7,693 264,524,800 235
06 May 2025 350 352 344 346 5,702 198,175,800 140
07 May 2025 346 348 338 344 9,528 325,714,400 194
08 May 2025 344 346 334 340 12,043 407,878,800 172
09 May 2025 340 340 338 340 1,806 61,065,200 73
14 May 2025 340 344 338 340 11,933 405,820,800 136
15 May 2025 340 346 338 342 11,744 400,704,400 240
16 May 2025 342 348 338 342 15,782 538,412,600 308
19 May 2025 342 346 338 344 37,998 1,296,467,000 371
20 May 2025 344 344 340 342 23,817 812,361,400 249
21 May 2025 342 344 340 342 7,372 251,623,400 193
22 May 2025 342 346 338 342 11,481 391,556,200 172
23 May 2025 344 346 338 340 40,942 1,397,128,800 416
26 May 2025 340 342 338 340 9,534 323,240,600 214
27 May 2025 340 342 338 340 4,589 155,766,600 144
28 May 2025 342 342 338 340 13,375 454,772,200 233
02 Jun 2025 342 344 338 340 15,124 515,762,800 287
03 Jun 2025 340 340 336 338 6,298 213,193,800 189
04 Jun 2025 340 342 338 338 14,484 491,381,200 285
05 Jun 2025 318 318 314 318 11,084 351,478,400 346
10 Jun 2025 318 320 312 318 6,442 203,066,200 280
11 Jun 2025 316 320 314 318 3,211 101,871,000 150
12 Jun 2025 318 320 316 318 1,731 55,050,600 88
13 Jun 2025 320 320 316 318 5,221 165,675,800 130
16 Jun 2025 318 318 314 314 5,839 184,514,800 141
17 Jun 2025 316 316 312 314 6,326 198,818,800 117
18 Jun 2025 314 316 310 312 6,688 209,707,200 191
19 Jun 2025 314 314 310 310 5,285 164,784,800 217
20 Jun 2025 314 314 304 306 7,487 228,807,600 262
23 Jun 2025 306 308 300 300 9,093 274,483,000 288
24 Jun 2025 302 316 302 314 3,197 98,930,600 133
25 Jun 2025 314 316 308 308 1,656 51,217,600 103
26 Jun 2025 308 314 308 310 1,545 48,092,400 77
30 Jun 2025 316 316 310 310 3,363 105,125,800 91
01 Jul 2025 312 314 310 312 1,755 54,713,800 85
02 Jul 2025 312 318 312 312 5,641 177,569,000 115
03 Jul 2025 314 318 310 312 964 30,235,400 87
04 Jul 2025 312 316 312 316 1,244 38,934,400 63
07 Jul 2025 316 318 312 312 2,243 70,883,600 127
08 Jul 2025 314 318 312 314 337 10,613,600 43
09 Jul 2025 314 320 314 316 8,998 286,360,600 97
10 Jul 2025 318 328 316 320 26,902 865,821,800 224
11 Jul 2025 320 350 320 338 37,533 1,271,953,600 785
15 Jul 2025 450 525 450 525 487,650 24,326,602,100 4,530
16 Jul 2025 600 655 600 655 575,724 37,194,355,000 2,975
17 Jul 2025 745 815 595 815 1,052,087 78,136,131,000 8,823
21 Jul 2025 1,015 1,015 1,015 1,015 447,909 45,462,763,500 811
31 Jul 2025 1,115 1,115 915 915 262,830 26,130,665,000 1,096
01 Aug 2025 850 990 850 990 131,003 12,162,363,500 843
04 Aug 2025 990 990 900 900 82,092 7,837,345,000 422
05 Aug 2025 900 900 890 890 33,035 2,965,455,000 259
06 Aug 2025 965 975 965 975 122,773 11,940,009,500 744
07 Aug 2025 975 975 940 970 38,655 3,717,583,500 362
08 Aug 2025 960 1,000 910 1,000 69,262 6,776,321,000 447
11 Aug 2025 990 1,010 850 850 581,768 52,138,967,500 11,691
12 Aug 2025 760 920 725 725 1,191,826 91,406,928,500 14,807
13 Aug 2025 740 775 660 775 497,148 35,737,122,000 8,981
14 Aug 2025 790 805 740 740 185,552 14,313,514,000 3,516
15 Aug 2025 740 770 725 730 110,226 8,155,469,000 1,523
19 Aug 2025 755 800 695 755 154,539 11,840,489,000 2,540
20 Aug 2025 755 870 755 845 230,556 18,659,159,000 2,945
21 Aug 2025 850 895 820 840 210,241 17,903,504,500 2,576
22 Aug 2025 840 855 800 840 104,896 8,681,987,000 1,541
25 Aug 2025 855 860 810 825 88,207 7,302,297,000 1,005
26 Aug 2025 820 850 805 805 83,944 6,917,394,500 896
27 Aug 2025 820 1,005 815 1,005 480,687 45,505,533,500 4,085
28 Aug 2025 1,100 1,170 945 960 519,651 54,648,990,000 9,589
29 Aug 2025 920 1,070 850 1,005 349,606 33,029,069,000 5,353
01 Sep 2025 895 965 875 915 157,526 14,610,464,000 1,988
02 Sep 2025 930 950 905 910 51,972 4,817,006,000 1,196
03 Sep 2025 900 925 875 875 72,287 6,458,162,000 1,396
04 Sep 2025 880 890 840 855 110,066 9,453,959,000 1,675
08 Sep 2025 855 880 745 760 189,336 15,138,495,000 2,852
09 Sep 2025 760 950 755 950 323,244 28,674,547,500 3,773
10 Sep 2025 1,185 1,185 1,015 1,120 880,779 97,174,918,000 14,647
11 Sep 2025 1,120 1,135 1,035 1,050 289,232 30,882,811,000 5,812
12 Sep 2025 1,055 1,105 1,015 1,080 217,375 23,064,045,500 4,159
15 Sep 2025 1,100 1,150 1,075 1,085 148,045 16,350,366,000 2,938
16 Sep 2025 1,105 1,105 1,030 1,045 115,457 12,311,300,500 2,626
17 Sep 2025 1,020 1,065 945 1,025 442,821 43,811,141,000 7,023
18 Sep 2025 1,025 1,045 955 975 141,806 13,915,991,000 3,114
19 Sep 2025 950 990 945 950 113,766 10,928,219,500 2,133
22 Sep 2025 950 975 885 900 193,387 17,896,559,500 3,623
23 Sep 2025 900 1,010 850 930 395,645 37,264,014,500 9,994
24 Sep 2025 935 955 900 915 120,569 11,151,678,000 2,463
25 Sep 2025 915 945 895 915 108,203 9,945,230,000 1,995
26 Sep 2025 915 930 905 910 45,116 4,104,769,500 1,215
29 Sep 2025 920 930 855 900 183,176 16,273,982,000 3,323
30 Dec 2025 1,535 1,565 1,500 1,525 98,492 15,146,285,500 2,414

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 NRCA : 22 IDR) 04 Jun 2025 10 Jun 2025 24 Jun 2025 Active
Proxy Voting   - 29 Apr 2025 23 May 2025 Active
Cash Dividend (1 NRCA : 29 IDR) 22 May 2024 28 May 2024 11 Jun 2024 Active
Proxy Voting   - 19 Apr 2024 14 May 2024 Active
Cash Dividend (1 NRCA : 42 IDR) 07 Jun 2023 09 Jun 2023 23 Jun 2023 Active
Proxy Voting   - 03 May 2023 26 May 2023 Active
Cash Dividend (1 NRCA : 15 IDR) 31 May 2022 03 Jun 2022 17 Jun 2022 Active
Proxy Voting   - 27 Apr 2022 20 May 2022 Active
Cash Dividend (1 NRCA : 15 IDR) 08 Jun 2021 10 Jun 2021 24 Jun 2021 Active
Proxy Voting   - 05 May 2021 28 May 2021 Active
Cash Dividend (1 NRCA : 25 IDR) 20 Jul 2020 04 Aug 2020 Cancelled
Proxy Voting   - 15 Jun 2020 08 Jul 2020 Active
Proxy Voting   - 09 Apr 2020 05 May 2020 Cancelled
Proxy Voting   - 05 Aug 2019 28 Aug 2019 Active
Cash Dividend (1 NRCA : 30 IDR) 13 May 2019 15 May 2019 28 May 2019 Active
Proxy Voting   - 10 Apr 2019 03 May 2019 Active
Proxy Voting   - 17 Oct 2018 09 Nov 2018 Active
Cash Dividend (1 NRCA : 40 IDR) 11 May 2018 16 May 2018 31 May 2018 Active
Proxy Voting   - 10 Apr 2018 03 May 2018 Active
Cash Dividend (1 NRCA : 30 IDR) 15 May 2017 18 May 2017 07 Jun 2017 Active
Proxy Voting   - 12 Apr 2017 05 May 2017 Active
Cash Dividend (1 NRCA : 16.02 IDR) 07 Jun 2016 10 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 04 May 2016 31 May 2016 Active
Proxy Voting   - 01 Apr 2016 26 Apr 2016 Cancelled
Cash Dividend (1 NRCA : 30.04 IDR) 06 May 2015 11 May 2015 26 May 2015 Active
Proxy Voting   - 02 Apr 2015 28 Apr 2015 Active
Cash Dividend (1 NRCA : 28 IDR) 20 May 2014 23 May 2014 10 Jun 2014 Active
Proxy Voting   - 08 Apr 2014 25 Apr 2014 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online