Price History - NRCA

Kembali ke Company
Ticker: NRCA
Company: PT Nusa Raya Cipta Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 306.00 306.00 300.00 302.00 235,800 0
28-Dec-2022 306.00 308.00 302.00 306.00 208,400 0
27-Dec-2022 304.00 306.00 300.00 302.00 337,400 0
26-Dec-2022 306.00 308.00 300.00 300.00 760,900 0
23-Dec-2022 306.00 306.00 300.00 304.00 218,400 0
22-Dec-2022 306.00 310.00 300.00 306.00 1,049,700 0
21-Dec-2022 308.00 308.00 306.00 306.00 128,200 0
20-Dec-2022 306.00 308.00 304.00 306.00 471,800 0
19-Dec-2022 308.00 312.00 304.00 304.00 340,100 0
16-Dec-2022 310.00 310.00 304.00 308.00 112,300 0
15-Dec-2022 318.00 318.00 308.00 310.00 223,800 0
14-Dec-2022 308.00 318.00 304.00 316.00 393,000 0
13-Dec-2022 306.00 308.00 304.00 308.00 97,500 0
12-Dec-2022 304.00 310.00 304.00 306.00 245,000 0
09-Dec-2022 310.00 310.00 304.00 306.00 48,500 0
08-Dec-2022 308.00 310.00 304.00 308.00 174,100 0
07-Dec-2022 306.00 310.00 306.00 306.00 412,200 0
06-Dec-2022 312.00 314.00 306.00 306.00 832,500 0
05-Dec-2022 310.00 318.00 310.00 310.00 523,200 0
02-Dec-2022 312.00 312.00 306.00 310.00 280,000 0
01-Dec-2022 310.00 316.00 306.00 312.00 610,500 0
30-Nov-2022 316.00 316.00 308.00 308.00 792,500 0
29-Nov-2022 316.00 318.00 306.00 316.00 573,500 0
28-Nov-2022 316.00 318.00 310.00 316.00 947,400 0
25-Nov-2022 316.00 324.00 314.00 316.00 919,900 0
24-Nov-2022 324.00 328.00 312.00 316.00 1,960,900 0
23-Nov-2022 304.00 350.00 304.00 320.00 17,806,300 0
22-Nov-2022 300.00 306.00 296.00 298.00 1,771,000 0
21-Nov-2022 300.00 302.00 296.00 300.00 104,700 0
18-Nov-2022 300.00 302.00 296.00 300.00 106,900 0
17-Nov-2022 302.00 302.00 296.00 298.00 580,900 0
16-Nov-2022 304.00 308.00 300.00 302.00 336,500 0
15-Nov-2022 302.00 310.00 298.00 304.00 883,700 0
14-Nov-2022 296.00 300.00 294.00 298.00 258,500 0
11-Nov-2022 296.00 298.00 296.00 296.00 165,900 0
10-Nov-2022 296.00 296.00 294.00 294.00 173,700 0
09-Nov-2022 294.00 296.00 292.00 296.00 154,400 0
08-Nov-2022 296.00 298.00 292.00 294.00 349,100 0
07-Nov-2022 294.00 296.00 292.00 294.00 423,700 0
04-Nov-2022 296.00 298.00 292.00 296.00 143,200 0
03-Nov-2022 296.00 300.00 294.00 294.00 245,000 0
02-Nov-2022 296.00 300.00 294.00 296.00 134,000 0
01-Nov-2022 296.00 300.00 294.00 294.00 304,500 0
31-Oct-2022 300.00 302.00 294.00 294.00 136,600 0
28-Oct-2022 296.00 296.00 294.00 296.00 193,900 0
27-Oct-2022 298.00 300.00 294.00 294.00 198,700 0
26-Oct-2022 298.00 300.00 294.00 298.00 112,900 0
25-Oct-2022 300.00 300.00 292.00 298.00 273,100 0
24-Oct-2022 300.00 300.00 296.00 298.00 263,700 0
21-Oct-2022 300.00 300.00 296.00 300.00 146,200 0
20-Oct-2022 296.00 300.00 294.00 300.00 182,400 0
19-Oct-2022 294.00 294.00 292.00 294.00 149,200 0
18-Oct-2022 294.00 294.00 292.00 294.00 430,200 0
17-Oct-2022 298.00 298.00 292.00 294.00 595,900 0
14-Oct-2022 294.00 300.00 294.00 298.00 117,700 0
13-Oct-2022 298.00 298.00 292.00 294.00 612,100 0
12-Oct-2022 300.00 306.00 296.00 298.00 787,900 0
11-Oct-2022 310.00 312.00 300.00 300.00 505,000 0
10-Oct-2022 314.00 314.00 308.00 312.00 83,300 0
07-Oct-2022 310.00 312.00 308.00 312.00 111,700 0
06-Oct-2022 312.00 312.00 308.00 310.00 176,900 0
05-Oct-2022 310.00 312.00 308.00 310.00 73,600 0
04-Oct-2022 310.00 312.00 308.00 310.00 92,800 0
03-Oct-2022 312.00 314.00 308.00 310.00 162,800 0
30-Sep-2022 308.00 310.00 304.00 308.00 785,500 0
29-Sep-2022 310.00 312.00 302.00 310.00 529,700 0
28-Sep-2022 312.00 314.00 308.00 312.00 495,800 0
27-Sep-2022 312.00 314.00 310.00 314.00 83,700 0
26-Sep-2022 316.00 316.00 308.00 312.00 572,600 0
23-Sep-2022 314.00 316.00 312.00 316.00 78,000 0
22-Sep-2022 314.00 314.00 310.00 312.00 364,700 0
21-Sep-2022 316.00 318.00 312.00 316.00 494,200 0
20-Sep-2022 318.00 320.00 314.00 316.00 165,700 0
19-Sep-2022 316.00 318.00 312.00 318.00 249,300 0
16-Sep-2022 322.00 324.00 314.00 314.00 555,800 0
15-Sep-2022 314.00 328.00 314.00 316.00 609,700 0
14-Sep-2022 318.00 318.00 312.00 314.00 535,900 0
13-Sep-2022 314.00 322.00 312.00 318.00 618,900 0
12-Sep-2022 322.00 322.00 310.00 312.00 778,500 0
09-Sep-2022 316.00 332.00 316.00 322.00 824,300 0
08-Sep-2022 310.00 316.00 308.00 316.00 1,106,700 0
07-Sep-2022 312.00 316.00 306.00 306.00 1,942,000 0
06-Sep-2022 312.00 316.00 308.00 312.00 394,600 0
05-Sep-2022 310.00 316.00 308.00 312.00 513,700 0
02-Sep-2022 312.00 318.00 306.00 312.00 459,200 0
01-Sep-2022 310.00 316.00 306.00 312.00 794,000 0
31-Aug-2022 300.00 310.00 300.00 308.00 1,263,200 0
30-Aug-2022 298.00 304.00 292.00 300.00 1,249,400 0
29-Aug-2022 312.00 312.00 296.00 298.00 3,088,400 0
26-Aug-2022 316.00 316.00 308.00 312.00 306,300 0
25-Aug-2022 320.00 320.00 316.00 316.00 92,500 0
24-Aug-2022 318.00 332.00 314.00 318.00 489,800 0
23-Aug-2022 310.00 318.00 308.00 318.00 442,500 0
22-Aug-2022 320.00 320.00 306.00 310.00 1,183,700 0
19-Aug-2022 330.00 332.00 314.00 320.00 901,700 0
18-Aug-2022 310.00 336.00 308.00 326.00 3,617,800 0
16-Aug-2022 316.00 320.00 310.00 310.00 965,700 0
15-Aug-2022 310.00 318.00 308.00 316.00 1,398,500 0
12-Aug-2022 304.00 310.00 302.00 306.00 725,000 0
11-Aug-2022 300.00 304.00 298.00 302.00 254,800 0