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 28 Mar 2024
91.05% Scripless = 2,272,883,344.000
Local Percentage
88.43%
Foreign Percentage
2.62%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 308 300 300 15,205 459,468,000 257
06 Apr 2023 0 306 298 300 26,722 802,565,600 274
10 Apr 2023 0 304 300 302 2,026 61,078,200 71
11 Apr 2023 0 304 298 302 3,354 100,755,800 98
12 Apr 2023 0 302 298 298 4,000 119,745,800 97
13 Apr 2023 0 302 294 300 8,018 237,610,000 128
14 Apr 2023 0 304 300 300 3,172 95,667,200 108
17 Apr 2023 0 302 298 300 1,480 44,372,000 51
18 Apr 2023 0 302 296 302 3,531 105,666,600 170
26 Apr 2023 0 306 298 304 3,931 118,860,000 132
27 Apr 2023 0 310 304 308 7,339 224,799,000 147
28 Apr 2023 0 310 306 306 3,793 116,332,000 133
02 May 2023 0 308 304 304 2,711 82,700,400 114
02 May 2023 0 308 304 304 2,711 82,700,400 114
02 May 2023 0 308 304 304 2,711 82,700,400 114
02 May 2023 0 308 304 304 2,711 82,700,400 114
03 May 2023 0 318 306 310 8,726 271,139,800 247
04 May 2023 0 316 306 310 3,847 119,427,200 138
08 May 2023 0 312 308 310 6,933 214,609,000 108
09 May 2023 0 314 310 312 6,798 211,643,200 126
10 May 2023 0 338 310 320 36,381 1,177,933,400 774
11 May 2023 0 338 320 332 26,905 886,350,600 554
12 May 2023 0 346 328 334 37,286 1,261,100,000 708
15 May 2023 0 344 328 330 11,809 394,372,400 297
16 May 2023 0 334 324 326 22,868 750,034,000 191
17 May 2023 0 330 322 324 2,215 71,899,200 97
19 May 2023 0 332 322 322 4,570 148,298,400 163
22 May 2023 0 332 322 328 9,460 311,456,400 140
23 May 2023 0 334 326 330 9,544 314,732,200 92
24 May 2023 0 338 328 334 7,984 266,281,800 145
25 May 2023 0 342 332 336 25,295 853,788,000 374
26 May 2023 0 372 338 362 114,273 4,081,634,800 1,998
29 May 2023 0 366 348 348 34,548 1,223,001,400 699
30 May 2023 0 358 340 354 21,775 760,365,000 496
31 May 2023 0 360 348 350 19,802 699,321,000 580
05 Jun 2023 0 356 346 350 21,432 750,221,400 590
06 Jun 2023 0 356 344 352 39,940 1,404,476,600 735
07 Jun 2023 0 368 352 358 83,979 3,024,725,200 1,376
08 Jun 2023 0 344 316 318 45,846 1,464,882,000 1,152
09 Jun 2023 0 330 316 318 15,638 499,452,000 454
12 Jun 2023 0 322 312 312 14,598 460,436,000 573
13 Jun 2023 0 322 312 320 6,766 215,914,600 332
14 Jun 2023 0 322 318 320 5,626 179,841,800 246
15 Jun 2023 0 322 318 318 4,769 152,413,600 193
16 Jun 2023 0 322 316 318 9,416 300,936,400 223
19 Jun 2023 0 320 316 320 2,651 84,301,200 169
20 Jun 2023 0 322 318 318 9,188 292,857,400 188
21 Jun 2023 0 320 314 316 4,258 134,583,400 226
22 Jun 2023 0 324 318 320 10,228 328,326,800 255
23 Jun 2023 0 324 318 320 11,062 353,575,600 244
26 Jun 2023 0 322 316 318 8,075 257,199,800 166
27 Jun 2023 0 322 318 320 4,401 141,037,600 122
03 Jul 2023 0 322 318 320 16,267 519,753,000 261
04 Jul 2023 0 322 318 320 3,415 109,700,200 117
05 Jul 2023 0 336 320 332 25,694 842,903,200 609
06 Jul 2023 0 338 332 336 8,200 274,425,400 318
07 Jul 2023 0 338 332 336 6,856 229,738,000 271
10 Jul 2023 0 340 330 332 9,175 307,803,200 265
11 Jul 2023 0 332 328 330 4,574 150,776,000 221
12 Jul 2023 0 336 330 332 6,385 211,833,600 157
13 Jul 2023 0 344 330 336 15,349 517,713,000 331
14 Jul 2023 0 350 334 350 20,819 714,916,200 535
17 Jul 2023 0 362 342 342 32,588 1,146,026,600 665
18 Jul 2023 0 348 342 346 7,484 257,390,200 289
20 Jul 2023 0 346 340 344 11,199 382,900,800 259
21 Jul 2023 0 346 340 342 10,262 353,066,000 125
24 Jul 2023 0 348 340 342 9,648 330,017,000 250
25 Jul 2023 0 344 338 338 10,240 347,974,200 266
26 Jul 2023 0 340 330 336 12,522 419,789,800 303
27 Jul 2023 0 346 334 336 12,342 415,921,800 267
28 Jul 2023 0 338 332 334 3,556 118,791,600 201
31 Jul 2023 0 346 334 346 18,370 622,194,200 446
01 Aug 2023 0 350 340 342 15,100 519,792,800 258
02 Aug 2023 0 346 340 344 9,147 313,837,800 192
03 Aug 2023 0 348 342 346 5,285 182,613,000 126
04 Aug 2023 0 350 344 348 9,333 324,500,200 208
07 Aug 2023 0 364 350 356 27,606 987,743,200 683
08 Aug 2023 0 358 352 354 8,225 290,573,800 237
09 Aug 2023 0 356 350 356 3,278 115,257,800 121
10 Aug 2023 0 356 350 352 3,098 108,856,800 155
11 Aug 2023 0 358 352 354 5,411 192,118,000 102
14 Aug 2023 0 356 350 354 8,802 309,549,000 182
15 Aug 2023 0 362 350 358 14,311 510,978,200 205
16 Aug 2023 0 362 350 358 22,240 791,201,400 247
18 Aug 2023 0 364 352 360 6,319 224,439,600 149
21 Aug 2023 0 360 352 356 7,785 277,375,000 157
22 Aug 2023 0 368 352 362 12,521 451,266,800 200
23 Aug 2023 0 366 360 366 6,437 233,597,000 255
24 Aug 2023 0 372 366 368 8,150 300,734,200 323
25 Aug 2023 0 372 360 366 4,901 180,167,600 273
28 Aug 2023 0 366 354 358 6,757 242,267,800 278
29 Aug 2023 0 362 352 352 7,993 283,609,200 206
30 Aug 2023 0 360 344 344 13,471 470,032,000 338
31 Aug 2023 0 354 344 348 6,069 212,001,400 175
01 Sep 2023 0 356 348 352 1,708 60,169,800 90
04 Sep 2023 0 356 348 356 4,350 152,771,800 146
06 Sep 2023 0 356 348 350 1,816 63,762,600 126
08 Sep 2023 0 354 348 350 2,513 88,041,200 86
11 Sep 2023 0 354 348 350 1,781 62,333,800 108
12 Sep 2023 0 356 350 356 6,385 226,044,800 134
13 Sep 2023 0 366 354 360 8,096 290,778,200 190
14 Sep 2023 0 366 356 362 2,204 79,235,600 115
15 Sep 2023 0 364 354 354 5,410 193,436,600 149
18 Sep 2023 0 358 346 350 7,957 279,268,400 191
19 Sep 2023 0 356 350 352 1,363 48,094,600 63
20 Sep 2023 0 360 352 356 6,363 226,638,800 156
21 Sep 2023 0 362 354 354 3,477 123,858,200 138
22 Sep 2023 0 378 352 366 25,144 924,786,400 568
25 Sep 2023 0 378 354 354 17,823 649,830,800 595
26 Sep 2023 0 360 350 350 15,397 543,322,000 325
27 Sep 2023 0 356 350 350 7,139 251,356,400 189
29 Sep 2023 0 356 350 356 3,246 115,417,600 70
02 Oct 2023 0 366 354 362 12,823 462,209,400 316
03 Oct 2023 0 368 356 360 7,328 264,168,000 178
04 Oct 2023 0 360 344 350 17,569 614,722,800 276
05 Oct 2023 0 358 348 348 8,305 289,965,000 167
06 Oct 2023 0 352 346 348 4,166 145,331,800 133
09 Oct 2023 0 362 348 358 15,004 537,928,200 197
10 Oct 2023 0 360 350 354 5,957 209,661,200 141
11 Oct 2023 0 358 352 354 1,130 39,990,000 73
12 Oct 2023 0 356 352 352 3,144 110,811,800 111
13 Oct 2023 0 354 350 350 2,594 90,944,400 63
16 Oct 2023 0 354 348 350 3,936 137,824,400 101
17 Oct 2023 0 354 350 352 3,733 131,254,400 90
18 Oct 2023 0 354 350 352 1,813 63,598,600 58
19 Oct 2023 0 354 346 348 7,076 247,034,400 156
20 Oct 2023 0 348 344 348 11,358 394,445,600 119
23 Oct 2023 0 348 338 340 8,060 275,738,200 247
24 Oct 2023 0 342 334 338 8,772 294,872,400 255
25 Oct 2023 0 340 332 336 2,668 89,715,000 111
26 Oct 2023 0 338 330 332 6,036 200,477,800 165
27 Oct 2023 0 338 330 334 5,322 176,128,200 131
31 Oct 2023 0 340 322 328 15,541 507,780,000 189
01 Nov 2023 0 340 328 330 11,459 382,700,400 267
02 Nov 2023 0 338 330 330 10,133 338,024,800 219
03 Nov 2023 0 340 332 334 6,335 213,035,000 129
06 Nov 2023 0 338 334 338 6,052 203,773,800 125
07 Nov 2023 0 340 332 338 5,893 198,171,800 141
09 Nov 2023 0 338 330 334 6,345 211,232,200 290
10 Nov 2023 0 336 328 336 11,666 387,561,600 296
13 Nov 2023 0 338 330 336 4,578 152,661,200 136
14 Nov 2023 0 338 330 330 14,354 481,358,600 199
15 Nov 2023 0 336 330 336 2,578 85,669,000 62
16 Nov 2023 0 338 332 336 6,859 229,609,800 133
17 Nov 2023 0 336 330 332 4,541 151,375,800 93
20 Nov 2023 0 338 332 336 6,723 226,181,800 119
21 Nov 2023 0 344 334 338 8,916 300,004,800 138
22 Nov 2023 0 340 334 336 4,711 158,537,200 75
23 Nov 2023 0 344 334 336 8,346 281,128,400 150
24 Nov 2023 0 336 332 332 7,240 241,243,800 115
27 Nov 2023 0 338 332 336 6,628 223,067,400 94
28 Nov 2023 0 338 334 336 1,517 50,867,600 69
29 Nov 2023 0 338 332 334 5,372 180,220,200 94
30 Nov 2023 0 338 332 332 4,777 159,519,000 100
01 Dec 2023 0 338 332 332 2,520 83,857,200 71
04 Dec 2023 0 338 332 336 1,642 54,893,600 84
05 Dec 2023 0 338 334 336 806 27,004,800 43
06 Dec 2023 0 336 332 332 4,563 152,245,400 91
07 Dec 2023 0 342 334 338 2,508 84,795,800 89
08 Dec 2023 0 340 332 336 4,364 145,285,400 139
11 Dec 2023 0 336 328 330 12,303 406,416,200 215
12 Dec 2023 0 330 324 324 6,171 201,256,200 198
13 Dec 2023 0 326 320 320 7,998 257,532,400 241
14 Dec 2023 0 330 320 326 17,653 580,535,400 142
15 Dec 2023 0 330 324 324 2,637 85,845,200 137
18 Dec 2023 0 330 324 326 1,119 36,521,800 72
19 Dec 2023 0 328 324 324 1,029 33,443,800 69
20 Dec 2023 0 330 326 326 1,617 52,952,600 102
21 Dec 2023 0 330 320 326 3,771 122,117,200 163
22 Dec 2023 0 328 322 322 2,513 81,381,000 139
27 Dec 2023 0 332 324 328 2,584 84,816,400 111
28 Dec 2023 0 336 328 334 3,060 102,038,400 108
29 Dec 2023 0 336 332 332 2,153 71,865,000 74
02 Jan 2024 0 342 332 336 5,447 183,586,400 131
03 Jan 2024 0 342 334 340 3,683 124,360,400 127
04 Jan 2024 0 340 334 338 4,986 167,382,800 128
05 Jan 2024 0 342 334 340 2,446 82,908,200 106
08 Jan 2024 0 342 334 334 2,237 75,310,600 260
10 Jan 2024 0 348 338 342 8,635 296,216,800 255
11 Jan 2024 0 346 338 338 3,662 124,464,400 144
12 Jan 2024 0 342 338 338 4,718 159,687,000 117
15 Jan 2024 0 342 338 342 2,891 98,317,400 119
16 Jan 2024 0 344 340 340 842 28,670,000 61
17 Jan 2024 0 344 338 340 6,374 217,741,400 163
18 Jan 2024 0 342 338 340 8,435 285,958,000 123
19 Jan 2024 0 342 336 338 6,375 215,867,200 100
22 Jan 2024 0 342 336 340 6,429 217,677,200 92
23 Jan 2024 0 340 336 336 2,149 72,438,200 63
24 Jan 2024 0 338 330 332 9,655 320,590,600 191
25 Jan 2024 0 338 330 330 7,506 251,321,600 115
26 Jan 2024 0 336 328 334 6,814 225,028,600 117
29 Jan 2024 0 336 324 330 4,343 142,744,000 278
30 Jan 2024 0 332 326 330 2,161 71,061,000 96
31 Jan 2024 0 332 328 330 1,617 53,189,200 94
01 Feb 2024 0 330 326 330 1,269 41,549,000 106
02 Feb 2024 0 330 326 328 2,064 67,676,000 94
05 Feb 2024 0 332 328 330 1,178 38,841,200 57
06 Feb 2024 0 332 326 330 6,430 210,356,600 86
07 Feb 2024 0 332 328 330 864 28,440,000 80
13 Feb 2024 0 336 330 332 2,479 82,464,200 105
15 Feb 2024 0 348 330 342 28,772 979,865,000 362
16 Feb 2024 0 344 336 336 3,921 132,812,800 124
19 Feb 2024 0 340 334 336 4,309 144,310,400 138
20 Feb 2024 0 340 336 340 5,175 175,235,000 114
21 Feb 2024 0 344 336 336 3,097 104,691,600 93
22 Feb 2024 0 338 336 336 1,784 60,025,000 72
23 Feb 2024 0 342 336 340 5,779 196,146,800 107
26 Feb 2024 0 350 340 342 16,259 559,590,400 254
27 Feb 2024 0 342 336 336 13,127 443,542,600 201
28 Feb 2024 0 342 336 336 4,526 153,048,400 98
29 Feb 2024 0 340 336 338 2,105 71,304,800 78
01 Mar 2024 0 340 336 336 2,983 100,416,400 94
04 Mar 2024 0 338 332 336 3,597 120,593,000 126
06 Mar 2024 0 342 334 338 3,828 129,822,600 67
07 Mar 2024 0 340 336 336 609 20,620,200 63
08 Mar 2024 0 342 336 338 3,369 113,888,800 62
13 Mar 2024 0 390 338 356 270,429 9,929,518,000 4,898
14 Mar 2024 0 402 348 348 480,385 17,998,385,200 6,818
15 Mar 2024 0 362 332 350 100,746 3,568,723,200 1,473
18 Mar 2024 0 352 344 344 22,439 777,538,000 418
19 Mar 2024 0 346 340 342 23,843 814,500,000 379
20 Mar 2024 0 350 342 350 16,944 586,954,000 279
21 Mar 2024 0 352 344 348 9,625 334,390,000 230
22 Mar 2024 0 358 344 346 26,434 922,995,800 472
25 Mar 2024 0 352 344 346 11,613 403,336,600 236
26 Mar 2024 0 350 346 348 5,131 178,064,200 142
27 Mar 2024 0 350 346 350 4,628 160,959,000 96
28 Mar 2024 0 354 342 342 16,608 574,686,200 330

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 NRCA : 42 IDR) 07 Jun 2023 09 Jun 2023 23 Jun 2023 Active
Proxy Voting   - 03 May 2023 26 May 2023 Active
Cash Dividend (1 NRCA : 15 IDR) 31 May 2022 03 Jun 2022 17 Jun 2022 Active
Proxy Voting   - 27 Apr 2022 20 May 2022 Active
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