Price History - NRCA

Kembali ke Company
Ticker: NRCA
Company: PT Nusa Raya Cipta Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 340.00 342.00 336.00 338.00 637,500 0
18-Jan-2024 342.00 342.00 338.00 340.00 843,500 0
17-Jan-2024 340.00 344.00 338.00 340.00 637,400 0
16-Jan-2024 342.00 344.00 340.00 340.00 84,200 0
15-Jan-2024 338.00 342.00 338.00 342.00 288,600 0
12-Jan-2024 342.00 342.00 338.00 338.00 471,800 0
11-Jan-2024 344.00 346.00 338.00 338.00 366,200 0
10-Jan-2024 342.00 348.00 338.00 342.00 863,500 0
09-Jan-2024 336.00 338.00 334.00 336.00 154,000 0
08-Jan-2024 340.00 342.00 334.00 334.00 223,700 0
05-Jan-2024 338.00 342.00 334.00 340.00 244,600 0
04-Jan-2024 340.00 340.00 334.00 338.00 498,600 0
03-Jan-2024 336.00 342.00 334.00 340.00 368,300 0
02-Jan-2024 336.00 342.00 332.00 336.00 544,700 0
29-Dec-2023 334.00 336.00 332.00 332.00 215,300 0
28-Dec-2023 332.00 336.00 328.00 334.00 306,000 0
27-Dec-2023 328.00 332.00 324.00 328.00 258,400 0
22-Dec-2023 328.00 328.00 322.00 322.00 251,300 0
21-Dec-2023 330.00 330.00 320.00 326.00 377,100 0
20-Dec-2023 326.00 330.00 326.00 326.00 161,700 0
19-Dec-2023 328.00 328.00 324.00 324.00 102,900 0
18-Dec-2023 324.00 330.00 324.00 326.00 111,900 0
15-Dec-2023 326.00 330.00 324.00 324.00 263,700 0
14-Dec-2023 322.00 330.00 320.00 326.00 1,765,300 0
13-Dec-2023 324.00 326.00 320.00 320.00 799,800 0
12-Dec-2023 330.00 330.00 324.00 324.00 617,100 0
11-Dec-2023 336.00 336.00 328.00 330.00 1,230,300 0
08-Dec-2023 338.00 340.00 332.00 336.00 436,400 0
07-Dec-2023 336.00 342.00 334.00 338.00 250,800 0
06-Dec-2023 336.00 336.00 332.00 332.00 456,300 0
05-Dec-2023 336.00 338.00 334.00 336.00 80,600 0
04-Dec-2023 338.00 338.00 332.00 336.00 164,200 0
01-Dec-2023 338.00 338.00 332.00 332.00 252,000 0
30-Nov-2023 338.00 338.00 332.00 332.00 477,700 0
29-Nov-2023 338.00 338.00 332.00 334.00 537,200 0
28-Nov-2023 338.00 338.00 334.00 336.00 151,700 0
27-Nov-2023 336.00 338.00 332.00 336.00 662,800 0
24-Nov-2023 336.00 336.00 332.00 332.00 724,000 0
23-Nov-2023 336.00 344.00 334.00 336.00 834,600 0
22-Nov-2023 336.00 340.00 334.00 336.00 471,100 0
21-Nov-2023 336.00 344.00 334.00 338.00 891,600 0
20-Nov-2023 334.00 338.00 332.00 336.00 672,300 0
17-Nov-2023 336.00 336.00 330.00 332.00 454,100 0
16-Nov-2023 336.00 338.00 332.00 336.00 680,900 0
15-Nov-2023 336.00 336.00 330.00 336.00 257,800 0
14-Nov-2023 336.00 338.00 330.00 330.00 1,435,400 0
13-Nov-2023 336.00 338.00 330.00 336.00 457,800 0
10-Nov-2023 334.00 336.00 328.00 336.00 1,166,600 0
09-Nov-2023 338.00 338.00 330.00 334.00 634,500 0
08-Nov-2023 338.00 338.00 332.00 336.00 226,400 0
07-Nov-2023 340.00 340.00 332.00 338.00 589,300 0
06-Nov-2023 336.00 338.00 334.00 338.00 605,200 0
03-Nov-2023 336.00 340.00 332.00 334.00 633,500 0
02-Nov-2023 334.00 338.00 330.00 330.00 1,013,300 0
01-Nov-2023 332.00 340.00 328.00 330.00 1,145,900 0
31-Oct-2023 334.00 340.00 322.00 328.00 1,554,100 0
30-Oct-2023 338.00 338.00 328.00 334.00 588,700 0
27-Oct-2023 334.00 338.00 330.00 334.00 532,200 0
26-Oct-2023 336.00 338.00 330.00 332.00 603,600 0
25-Oct-2023 338.00 340.00 332.00 336.00 266,800 0
24-Oct-2023 340.00 342.00 334.00 338.00 877,200 0
23-Oct-2023 348.00 348.00 338.00 340.00 806,000 0
20-Oct-2023 348.00 348.00 344.00 348.00 1,135,800 0
19-Oct-2023 354.00 354.00 346.00 348.00 707,600 0
18-Oct-2023 354.00 354.00 350.00 352.00 181,300 0
17-Oct-2023 352.00 354.00 350.00 352.00 373,300 0
16-Oct-2023 352.00 354.00 348.00 350.00 393,600 0
13-Oct-2023 352.00 354.00 350.00 350.00 259,400 0
12-Oct-2023 354.00 356.00 352.00 352.00 314,400 0
11-Oct-2023 354.00 358.00 352.00 354.00 113,000 0
10-Oct-2023 358.00 360.00 350.00 354.00 595,700 0
09-Oct-2023 350.00 362.00 348.00 358.00 1,500,400 0
06-Oct-2023 348.00 352.00 346.00 348.00 416,600 0
05-Oct-2023 354.00 358.00 348.00 348.00 830,500 0
04-Oct-2023 360.00 360.00 344.00 350.00 1,756,900 0
03-Oct-2023 364.00 368.00 356.00 360.00 726,500 0
02-Oct-2023 356.00 366.00 354.00 362.00 1,282,300 0
29-Sep-2023 350.00 356.00 350.00 356.00 321,600 0
27-Sep-2023 350.00 356.00 350.00 350.00 713,900 0
26-Sep-2023 354.00 360.00 350.00 350.00 1,539,700 0
25-Sep-2023 368.00 378.00 354.00 354.00 1,739,200 0
22-Sep-2023 354.00 378.00 352.00 366.00 2,514,400 0
21-Sep-2023 358.00 362.00 354.00 354.00 347,700 0
20-Sep-2023 354.00 360.00 352.00 356.00 636,300 0
19-Sep-2023 350.00 356.00 350.00 352.00 118,500 0
18-Sep-2023 356.00 358.00 346.00 350.00 795,700 0
15-Sep-2023 362.00 364.00 354.00 354.00 541,000 0
14-Sep-2023 360.00 366.00 356.00 362.00 220,400 0
13-Sep-2023 356.00 366.00 354.00 360.00 809,600 0
12-Sep-2023 354.00 356.00 350.00 356.00 638,500 0
11-Sep-2023 354.00 354.00 348.00 350.00 178,100 0
08-Sep-2023 350.00 354.00 348.00 350.00 251,300 0
07-Sep-2023 352.00 352.00 348.00 350.00 315,000 0
06-Sep-2023 354.00 356.00 348.00 350.00 181,600 0
05-Sep-2023 356.00 356.00 350.00 354.00 276,300 0
04-Sep-2023 352.00 356.00 348.00 356.00 435,000 0
01-Sep-2023 348.00 356.00 348.00 352.00 170,800 0
31-Aug-2023 350.00 354.00 344.00 348.00 606,900 0
30-Aug-2023 352.00 360.00 344.00 344.00 1,347,100 0
29-Aug-2023 358.00 362.00 352.00 352.00 799,300 0