Price History - NRCA

Kembali ke Company
Ticker: NRCA
Company: PT Nusa Raya Cipta Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 344.00 348.00 344.00 344.00 715,400 0
01-Apr-2024 342.00 348.00 340.00 344.00 1,846,700 0
28-Mar-2024 348.00 354.00 342.00 342.00 1,660,800 0
27-Mar-2024 350.00 350.00 346.00 350.00 462,800 0
26-Mar-2024 350.00 350.00 346.00 348.00 513,100 0
25-Mar-2024 352.00 352.00 344.00 346.00 1,161,300 0
22-Mar-2024 350.00 358.00 344.00 346.00 2,642,400 0
21-Mar-2024 352.00 352.00 344.00 348.00 962,500 0
20-Mar-2024 344.00 350.00 342.00 350.00 1,694,400 0
19-Mar-2024 344.00 346.00 340.00 342.00 2,384,300 0
18-Mar-2024 352.00 352.00 344.00 344.00 2,243,900 0
15-Mar-2024 332.00 362.00 332.00 350.00 10,074,600 0
14-Mar-2024 360.00 402.00 348.00 348.00 48,038,500 0
13-Mar-2024 338.00 390.00 338.00 356.00 27,042,900 0
08-Mar-2024 340.00 342.00 336.00 338.00 336,900 0
07-Mar-2024 338.00 340.00 336.00 336.00 60,900 0
06-Mar-2024 338.00 342.00 334.00 338.00 382,800 0
05-Mar-2024 336.00 338.00 332.00 336.00 369,500 0
04-Mar-2024 336.00 338.00 332.00 336.00 359,700 0
01-Mar-2024 338.00 340.00 336.00 336.00 298,300 0
29-Feb-2024 338.00 340.00 336.00 338.00 210,500 0
28-Feb-2024 338.00 342.00 336.00 336.00 452,600 0
27-Feb-2024 342.00 342.00 336.00 336.00 1,312,700 0
26-Feb-2024 340.00 350.00 340.00 342.00 1,625,900 0
23-Feb-2024 338.00 342.00 336.00 340.00 577,900 0
22-Feb-2024 338.00 338.00 336.00 336.00 178,400 0
21-Feb-2024 342.00 344.00 336.00 336.00 308,900 0
20-Feb-2024 336.00 340.00 336.00 340.00 517,500 0
19-Feb-2024 336.00 340.00 334.00 336.00 430,900 0
16-Feb-2024 342.00 344.00 336.00 336.00 392,100 0
15-Feb-2024 334.00 348.00 330.00 342.00 2,877,200 0
13-Feb-2024 332.00 336.00 330.00 332.00 247,900 0
12-Feb-2024 330.00 332.00 328.00 332.00 75,700 0
07-Feb-2024 330.00 332.00 328.00 330.00 86,400 0
06-Feb-2024 330.00 332.00 326.00 330.00 643,000 0
05-Feb-2024 328.00 332.00 328.00 330.00 117,800 0
02-Feb-2024 328.00 330.00 326.00 328.00 206,400 0
01-Feb-2024 330.00 330.00 326.00 330.00 126,900 0
31-Jan-2024 330.00 332.00 328.00 330.00 161,700 0
30-Jan-2024 332.00 332.00 326.00 330.00 216,100 0
29-Jan-2024 334.00 336.00 324.00 330.00 434,300 0
26-Jan-2024 336.00 336.00 328.00 334.00 681,400 0
25-Jan-2024 332.00 338.00 330.00 330.00 750,600 0
24-Jan-2024 338.00 338.00 330.00 332.00 965,500 0
23-Jan-2024 340.00 340.00 336.00 336.00 214,900 0
22-Jan-2024 338.00 342.00 336.00 340.00 642,900 0
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