Price History - NRCA

Kembali ke Company
Ticker: NRCA
Company: PT Nusa Raya Cipta Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 308.00 312.00 296.00 302.00 501,700 0
15-Mar-2023 312.00 314.00 308.00 310.00 101,300 0
14-Mar-2023 308.00 316.00 308.00 312.00 44,000 0
13-Mar-2023 310.00 312.00 308.00 310.00 121,400 0
10-Mar-2023 314.00 316.00 310.00 310.00 104,000 0
09-Mar-2023 316.00 318.00 308.00 314.00 113,600 0
08-Mar-2023 318.00 318.00 310.00 316.00 585,300 0
07-Mar-2023 318.00 320.00 316.00 318.00 91,900 0
06-Mar-2023 320.00 322.00 316.00 318.00 61,200 0
03-Mar-2023 318.00 322.00 318.00 320.00 346,700 0
02-Mar-2023 318.00 322.00 316.00 318.00 391,400 0
01-Mar-2023 316.00 320.00 316.00 318.00 14,600 0
28-Feb-2023 318.00 322.00 316.00 316.00 119,500 0
27-Feb-2023 322.00 322.00 316.00 318.00 181,600 0
24-Feb-2023 320.00 328.00 320.00 322.00 165,900 0
23-Feb-2023 320.00 322.00 318.00 320.00 101,900 0
22-Feb-2023 318.00 324.00 314.00 320.00 37,800 0
21-Feb-2023 322.00 324.00 316.00 318.00 210,200 0
20-Feb-2023 320.00 332.00 320.00 322.00 171,500 0
17-Feb-2023 318.00 322.00 316.00 320.00 498,300 0
16-Feb-2023 316.00 322.00 316.00 318.00 369,000 0
15-Feb-2023 310.00 316.00 306.00 314.00 193,900 0
14-Feb-2023 308.00 312.00 306.00 310.00 312,700 0
13-Feb-2023 306.00 314.00 306.00 308.00 560,100 0
10-Feb-2023 316.00 320.00 308.00 312.00 470,600 0
09-Feb-2023 322.00 326.00 316.00 316.00 381,200 0
08-Feb-2023 326.00 328.00 320.00 326.00 286,400 0
07-Feb-2023 326.00 330.00 322.00 326.00 456,000 0
06-Feb-2023 322.00 334.00 322.00 326.00 626,200 0
03-Feb-2023 322.00 330.00 320.00 326.00 301,700 0
02-Feb-2023 348.00 348.00 322.00 322.00 1,809,900 0
01-Feb-2023 334.00 348.00 326.00 346.00 2,014,300 0
31-Jan-2023 336.00 338.00 324.00 334.00 826,900 0
30-Jan-2023 332.00 342.00 332.00 334.00 474,100 0
27-Jan-2023 340.00 344.00 330.00 332.00 1,264,700 0
26-Jan-2023 330.00 350.00 330.00 340.00 3,247,400 0
25-Jan-2023 334.00 342.00 330.00 330.00 1,841,400 0
24-Jan-2023 310.00 344.00 310.00 334.00 5,550,100 0
20-Jan-2023 306.00 310.00 304.00 306.00 374,800 0
19-Jan-2023 300.00 310.00 300.00 306.00 1,025,700 0
18-Jan-2023 298.00 300.00 294.00 300.00 332,000 0
17-Jan-2023 294.00 300.00 294.00 296.00 125,900 0
16-Jan-2023 294.00 298.00 292.00 296.00 64,900 0
13-Jan-2023 298.00 300.00 294.00 294.00 141,000 0
12-Jan-2023 298.00 298.00 296.00 298.00 69,000 0
11-Jan-2023 296.00 298.00 290.00 296.00 255,900 0
10-Jan-2023 296.00 296.00 290.00 296.00 609,900 0
09-Jan-2023 296.00 300.00 294.00 296.00 280,300 0
06-Jan-2023 298.00 300.00 294.00 294.00 563,300 0
05-Jan-2023 306.00 306.00 296.00 298.00 1,306,000 0
04-Jan-2023 304.00 306.00 300.00 306.00 431,600 0
03-Jan-2023 304.00 304.00 300.00 304.00 83,900 0
02-Jan-2023 302.00 304.00 300.00 304.00 252,500 0
30-Dec-2022 304.00 304.00 300.00 302.00 161,300 0
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