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 21 Jan 2022
91.05% Scripless = 2,272,883,344.000
Local Percentage
85.44%
Foreign Percentage
5.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 368 350 350 5,019 178,352,200 163
27 Jan 2021 0 350 330 344 7,845 263,525,800 175
28 Jan 2021 0 348 334 346 3,616 124,092,200 89
29 Jan 2021 0 346 338 338 772 26,268,000 47
01 Feb 2021 0 358 338 358 6,197 217,807,600 105
02 Feb 2021 0 358 350 354 347 12,322,800 42
03 Feb 2021 0 362 354 362 1,721 61,593,200 61
05 Feb 2021 0 364 358 364 324 11,682,200 25
08 Feb 2021 0 366 358 360 1,558 56,439,800 69
09 Feb 2021 0 366 352 358 1,622 58,127,400 43
11 Feb 2021 0 360 354 354 341 12,124,600 30
15 Feb 2021 0 362 356 362 577 20,866,000 43
16 Feb 2021 0 364 350 354 3,677 130,596,600 109
17 Feb 2021 0 360 352 354 2,049 72,610,600 105
18 Feb 2021 0 360 348 348 4,608 161,812,800 128
19 Feb 2021 0 358 348 350 1,394 48,778,800 55
22 Feb 2021 0 352 332 334 29,689 1,000,238,400 638
23 Feb 2021 0 416 336 374 63,651 2,448,230,200 1,064
24 Feb 2021 0 380 348 358 9,192 328,619,200 319
25 Feb 2021 0 364 356 358 1,310 47,066,000 99
26 Feb 2021 0 358 350 356 1,095 38,643,000 95
01 Mar 2021 0 360 350 356 2,020 71,658,400 87
02 Mar 2021 0 362 356 356 3,921 140,568,000 70
03 Mar 2021 0 370 356 362 7,943 288,249,200 128
04 Mar 2021 0 364 356 364 2,484 89,457,600 93
05 Mar 2021 0 362 354 358 4,094 145,869,400 111
09 Mar 2021 0 362 354 354 2,523 89,890,600 65
10 Mar 2021 0 362 354 358 3,672 130,236,400 56
12 Mar 2021 0 362 354 356 6,296 223,749,800 110
15 Mar 2021 0 360 356 356 2,924 104,615,600 83
16 Mar 2021 0 362 358 358 2,971 106,874,600 41
17 Mar 2021 0 364 334 334 10,844 368,297,200 119
18 Mar 2021 0 360 324 346 48,228 1,632,646,000 953
19 Mar 2021 0 352 342 350 3,401 118,408,400 222
22 Mar 2021 0 352 332 348 1,713 59,336,200 65
23 Mar 2021 0 350 342 346 2,007 69,514,000 101
24 Mar 2021 0 348 338 342 4,101 139,814,200 142
25 Mar 2021 0 344 338 338 843 28,586,400 75
26 Mar 2021 0 340 338 338 3,774 127,665,600 94
29 Mar 2021 0 344 336 338 1,331 45,041,400 76
30 Mar 2021 0 340 334 334 2,411 80,894,800 93
31 Mar 2021 0 338 328 330 2,914 96,647,400 103
01 Apr 2021 0 338 332 332 1,306 43,729,400 73
05 Apr 2021 0 334 330 330 1,115 36,879,800 76
06 Apr 2021 0 338 330 336 338 11,252,800 41
07 Apr 2021 0 338 332 334 76 2,549,000 16
08 Apr 2021 0 338 332 338 754 25,341,400 59
09 Apr 2021 0 340 336 336 1,397 47,193,000 64
12 Apr 2021 0 342 334 334 645 21,691,000 31
13 Apr 2021 0 338 332 332 986 32,876,200 39
14 Apr 2021 0 336 332 336 1,016 33,960,600 36
16 Apr 2021 0 340 336 336 305 10,269,600 21
19 Apr 2021 0 338 336 336 277 9,337,000 25
20 Apr 2021 0 338 334 334 910 30,552,600 23
21 Apr 2021 0 336 330 334 4,039 134,320,200 67
22 Apr 2021 0 332 328 330 3,182 105,032,400 97
23 Apr 2021 0 338 308 314 23,005 730,829,800 382
26 Apr 2021 0 320 314 316 1,769 55,928,200 88
27 Apr 2021 0 318 308 316 5,518 174,077,000 56
28 Apr 2021 0 318 314 318 1,308 41,222,800 66
03 May 2021 0 326 320 322 873 28,162,800 60
04 May 2021 0 324 318 322 543 17,461,000 49
05 May 2021 0 334 320 330 3,109 102,044,000 191
07 May 2021 0 332 324 324 875 28,585,600 207
11 May 2021 0 332 318 318 5,605 180,950,000 84
17 May 2021 0 328 318 320 2,824 90,458,000 78
18 May 2021 0 320 298 300 27,878 841,973,000 423
19 May 2021 0 306 300 304 3,393 102,798,400 89
20 May 2021 0 308 302 306 3,119 95,492,600 98
21 May 2021 0 308 302 306 2,934 89,559,400 48
24 May 2021 0 308 294 304 5,104 153,399,000 175
25 May 2021 0 308 304 304 2,113 64,442,200 66
27 May 2021 0 308 304 306 1,316 40,098,800 53
28 May 2021 0 320 310 314 5,648 177,081,600 202
31 May 2021 0 318 310 316 2,553 80,220,200 204
02 Jun 2021 0 318 314 318 4,590 145,412,000 113
03 Jun 2021 0 324 318 324 6,070 195,146,000 161
04 Jun 2021 0 328 324 328 6,976 227,516,400 179
07 Jun 2021 0 330 322 326 9,647 314,598,200 210
08 Jun 2021 0 326 318 322 7,419 238,566,400 250
09 Jun 2021 0 312 306 306 3,514 108,303,000 135
10 Jun 2021 0 308 302 306 1,966 60,303,600 108
11 Jun 2021 0 310 304 310 2,262 69,255,200 130
14 Jun 2021 0 310 300 300 5,630 170,423,200 256
15 Jun 2021 0 304 300 302 2,443 73,411,000 105
16 Jun 2021 0 304 298 298 2,231 66,902,600 109
17 Jun 2021 0 302 294 298 5,656 167,085,200 134
18 Jun 2021 0 298 292 296 5,524 162,732,200 115
21 Jun 2021 0 298 294 296 2,951 86,996,800 77
22 Jun 2021 0 304 296 304 2,249 67,324,200 86
23 Jun 2021 0 308 294 298 6,829 202,587,200 171
24 Jun 2021 0 300 294 296 3,671 108,122,800 90
25 Jun 2021 0 300 296 298 715 21,274,800 48
28 Jun 2021 0 302 296 300 4,640 138,442,800 139
29 Jun 2021 0 302 298 298 1,233 36,798,000 109
30 Jun 2021 0 302 298 300 2,164 64,893,400 79
01 Jul 2021 0 300 298 298 1,796 53,631,800 63
02 Jul 2021 0 302 296 300 2,882 85,849,800 88
05 Jul 2021 0 304 298 298 6,612 197,158,800 199
06 Jul 2021 0 302 298 302 3,160 94,428,200 132
07 Jul 2021 0 306 298 302 2,262 68,026,800 90
08 Jul 2021 0 308 304 304 2,897 88,299,400 99
12 Jul 2021 0 302 296 302 1,968 58,812,000 66
13 Jul 2021 0 302 298 298 723 21,627,600 82
14 Jul 2021 0 298 292 298 1,329 39,260,400 76
15 Jul 2021 0 300 294 296 352 10,446,600 45
16 Jul 2021 0 300 294 298 2,128 63,307,600 58
19 Jul 2021 0 300 296 298 2,715 80,943,800 81
21 Jul 2021 0 300 294 296 4,563 135,631,200 108
22 Jul 2021 0 300 296 298 2,901 86,409,800 84
23 Jul 2021 0 298 294 296 4,797 141,813,400 131
26 Jul 2021 0 298 296 296 665 19,745,000 54
27 Jul 2021 0 298 290 296 6,614 193,284,200 237
28 Jul 2021 0 296 290 292 3,814 111,219,800 139
30 Jul 2021 0 298 292 294 1,727 50,771,600 73
02 Aug 2021 0 296 286 290 2,382 69,168,200 133
03 Aug 2021 0 296 290 290 1,645 47,834,400 84
04 Aug 2021 0 296 286 292 1,301 38,164,200 59
05 Aug 2021 0 294 288 290 3,011 87,393,200 173
06 Aug 2021 0 296 290 292 1,282 37,390,200 83
09 Aug 2021 0 292 286 288 6,294 181,537,800 158
10 Aug 2021 0 290 282 288 2,845 81,196,200 108
12 Aug 2021 0 292 286 286 2,031 58,756,000 71
13 Aug 2021 0 290 284 286 2,422 69,371,400 111
16 Aug 2021 0 288 282 286 734 20,887,400 94
18 Aug 2021 0 292 284 290 2,558 74,210,600 98
19 Aug 2021 0 292 286 290 3,007 86,601,800 98
20 Aug 2021 0 298 288 290 2,236 64,859,200 37
23 Aug 2021 0 304 282 284 41,932 1,247,404,000 1,961
24 Aug 2021 0 292 284 288 7,286 208,692,000 155
25 Aug 2021 0 294 288 292 2,398 69,741,400 96
26 Aug 2021 0 294 286 290 1,777 51,493,200 94
27 Aug 2021 0 290 286 286 2,595 74,336,600 85
30 Aug 2021 0 290 284 286 1,941 55,356,800 70
31 Aug 2021 0 290 288 288 1,351 39,000,000 45
01 Sep 2021 0 292 288 290 1,395 40,473,400 55
02 Sep 2021 0 294 288 290 3,342 97,582,400 151
03 Sep 2021 0 294 290 292 2,883 84,347,800 124
06 Sep 2021 0 298 288 296 5,060 148,663,200 185
07 Sep 2021 0 296 292 296 808 23,795,400 58
08 Sep 2021 0 312 294 298 23,463 711,906,600 639
09 Sep 2021 0 308 294 296 9,468 280,299,600 197
10 Sep 2021 0 300 296 298 3,662 109,631,600 81
13 Sep 2021 0 298 292 296 5,065 148,726,800 120
15 Sep 2021 0 300 296 298 1,504 44,636,600 40
16 Sep 2021 0 300 296 296 12,713 376,480,200 111
17 Sep 2021 0 300 294 300 1,355 40,102,800 73
22 Sep 2021 0 298 294 296 1,518 44,798,800 82
23 Sep 2021 0 306 296 298 12,450 373,530,600 379
27 Sep 2021 0 300 294 294 1,736 51,454,000 92
28 Sep 2021 0 294 284 288 23,888 685,575,400 481
30 Sep 2021 0 294 286 292 3,056 88,545,800 132
01 Oct 2021 0 296 290 294 5,161 151,709,600 103
04 Oct 2021 0 298 290 296 3,034 89,319,000 99
05 Oct 2021 0 300 294 296 5,945 176,738,400 103
06 Oct 2021 0 300 296 298 4,397 130,593,600 101
07 Oct 2021 0 300 294 300 1,952 58,017,400 77
08 Oct 2021 0 302 296 300 2,703 80,458,000 75
11 Oct 2021 0 300 294 300 9,934 294,043,400 124
12 Oct 2021 0 300 296 298 2,420 72,166,800 69
13 Oct 2021 0 300 296 298 1,494 44,573,400 53
14 Oct 2021 0 300 296 300 3,019 90,034,400 66
15 Oct 2021 0 300 296 300 3,249 96,760,400 71
18 Oct 2021 0 304 300 302 1,295 39,099,000 104
19 Oct 2021 0 308 302 302 2,414 73,492,200 113
21 Oct 2021 0 302 300 300 4,801 144,247,600 76
22 Oct 2021 0 300 298 298 1,954 58,383,400 54
25 Oct 2021 0 302 298 300 2,774 83,248,200 106
01 Nov 2021 0 304 294 298 2,119 63,531,200 99
02 Nov 2021 0 298 294 294 187 5,540,600 29
03 Nov 2021 0 300 292 294 884 25,959,800 57
04 Nov 2021 0 300 296 298 915 27,200,200 56
05 Nov 2021 0 298 294 296 407 12,044,400 33
09 Nov 2021 0 298 296 298 1,129 33,629,000 40
10 Nov 2021 0 300 288 296 8,638 250,296,800 96
11 Nov 2021 0 300 296 296 957 28,464,600 70
12 Nov 2021 0 296 294 296 554 16,318,200 48
15 Nov 2021 0 296 294 296 508 14,987,200 37
16 Nov 2021 0 298 294 294 789 23,250,600 24
17 Nov 2021 0 296 294 296 578 17,020,200 41
22 Nov 2021 0 296 292 296 839 24,679,400 63
23 Nov 2021 0 296 288 290 3,842 111,598,200 140
24 Nov 2021 0 294 290 290 2,118 61,514,800 100
25 Nov 2021 0 294 290 292 1,558 45,441,000 67
26 Nov 2021 0 294 286 288 2,734 78,961,400 99
29 Nov 2021 0 292 284 290 1,255 36,235,600 72
30 Nov 2021 0 294 288 288 1,815 52,544,200 79
03 Dec 2021 0 292 280 286 586 16,682,400 97
06 Dec 2021 0 292 286 288 1,150 33,151,000 56
07 Dec 2021 0 290 286 286 2,760 79,247,600 87
08 Dec 2021 0 290 282 284 3,213 91,416,200 94
09 Dec 2021 0 286 282 284 8,091 229,743,800 178
10 Dec 2021 0 290 284 286 7,409 212,055,200 143
13 Dec 2021 0 292 284 286 8,027 229,153,000 150
14 Dec 2021 0 288 282 282 2,979 84,430,600 120
15 Dec 2021 0 326 284 314 89,732 2,816,878,800 2,109
16 Dec 2021 0 342 316 332 108,661 3,585,608,400 2,378
17 Dec 2021 0 366 334 350 125,046 4,382,923,800 2,670
20 Dec 2021 0 356 326 326 33,031 1,090,345,400 463
21 Dec 2021 0 328 304 318 45,229 1,420,912,400 870
22 Dec 2021 0 326 310 320 12,116 384,539,600 434
23 Dec 2021 0 320 306 310 15,371 478,031,400 334
24 Dec 2021 0 328 314 320 22,286 713,856,200 446
27 Dec 2021 0 324 306 308 11,652 361,173,200 322
28 Dec 2021 0 310 300 300 11,238 341,378,400 330
29 Dec 2021 0 306 288 288 11,462 335,619,200 351
30 Dec 2021 0 296 286 290 16,414 475,697,600 334
03 Jan 2022 0 306 284 298 20,184 596,272,800 633
04 Jan 2022 0 304 294 296 10,969 326,565,400 255
05 Jan 2022 0 298 288 288 5,882 171,316,800 246
06 Jan 2022 0 300 284 288 10,111 290,403,400 241
07 Jan 2022 0 298 286 288 5,709 165,601,800 119
10 Jan 2022 0 292 282 286 5,231 150,031,600 195
11 Jan 2022 0 292 284 288 5,333 153,294,200 182
12 Jan 2022 0 290 282 284 6,327 180,470,200 171
13 Jan 2022 0 288 284 286 1,997 57,146,800 67
14 Jan 2022 0 290 284 288 969 27,845,000 55
17 Jan 2022 0 290 270 284 5,709 160,125,400 155
19 Jan 2022 0 282 280 282 1,916 53,852,800 63
20 Jan 2022 0 288 280 282 907 25,564,400 77
21 Jan 2022 0 286 280 284 1,356 38,306,200 63

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 16 Jul 2020 20 Jul 2020 04 Aug 2020 Active
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