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 11 May 2021
91.05% Scripless = 2,272,883,344.000
Local Percentage
85.45%
Foreign Percentage
5.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 330 318 328 5,338 172,425,600 62
27 May 2020 0 330 316 326 4,774 154,976,200 47
28 May 2020 0 338 328 332 1,932 63,931,400 48
29 May 2020 0 338 332 338 6,045 202,928,000 46
04 Jun 2020 0 366 332 364 13,104 461,767,200 150
05 Jun 2020 0 372 364 368 3,121 113,855,000 70
08 Jun 2020 0 380 360 374 3,605 133,873,800 89
09 Jun 2020 0 376 370 372 3,052 113,406,600 59
10 Jun 2020 0 372 346 360 3,349 122,436,600 68
11 Jun 2020 0 364 350 358 6,526 234,447,600 41
15 Jun 2020 0 350 344 344 8,634 301,567,800 43
16 Jun 2020 0 350 342 350 6,799 237,733,400 56
17 Jun 2020 0 350 348 350 4,242 148,458,000 32
22 Jun 2020 0 350 336 348 251 8,607,200 23
25 Jun 2020 0 350 338 344 4,491 155,099,400 17
26 Jun 2020 0 350 346 348 4,011 139,364,400 32
29 Jun 2020 0 348 348 348 121 4,210,800 4
01 Jul 2020 0 348 346 348 222 7,695,600 12
02 Jul 2020 0 350 346 348 3,590 124,924,600 31
03 Jul 2020 0 348 346 348 2,756 95,857,800 30
06 Jul 2020 0 350 346 350 2,955 102,871,000 43
07 Jul 2020 0 350 346 348 7,100 247,111,000 56
08 Jul 2020 0 364 350 358 10,323 365,138,800 177
09 Jul 2020 0 366 356 358 8,567 309,036,200 129
10 Jul 2020 0 360 354 358 3,239 115,882,400 93
13 Jul 2020 0 380 360 374 29,622 1,101,545,000 514
14 Jul 2020 0 380 370 370 13,236 493,663,800 297
15 Jul 2020 0 372 362 364 18,229 666,091,600 314
16 Jul 2020 0 370 350 364 55,979 2,040,695,000 487
17 Jul 2020 0 350 340 340 14,700 500,466,400 250
20 Jul 2020 0 338 320 324 8,987 291,226,200 239
21 Jul 2020 0 336 320 334 3,277 108,023,400 114
23 Jul 2020 0 330 318 324 2,830 91,095,600 112
24 Jul 2020 0 324 310 316 3,089 97,722,600 102
27 Jul 2020 0 318 306 308 6,308 195,553,600 147
28 Jul 2020 0 314 308 310 1,905 59,306,800 66
29 Jul 2020 0 318 310 314 778 24,341,200 49
30 Jul 2020 0 314 308 312 862 26,807,200 68
03 Aug 2020 0 316 300 306 3,138 95,497,200 84
04 Aug 2020 0 314 312 312 495 15,445,200 19
05 Aug 2020 0 326 308 320 1,693 53,828,400 59
07 Aug 2020 0 318 312 314 812 25,465,800 34
10 Aug 2020 0 322 314 314 4,588 145,668,200 79
11 Aug 2020 0 318 314 316 564 17,889,800 26
13 Aug 2020 0 318 304 306 4,020 124,480,600 107
14 Aug 2020 0 314 306 310 1,285 39,824,400 47
18 Aug 2020 0 314 306 306 3,044 93,660,800 78
19 Aug 2020 0 308 304 306 6,259 190,987,000 95
24 Aug 2020 0 308 304 306 2,716 83,241,600 62
25 Aug 2020 0 312 304 310 2,094 64,332,200 57
26 Aug 2020 0 310 300 306 8,752 265,689,600 138
27 Aug 2020 0 310 304 304 4,217 128,490,800 88
28 Aug 2020 0 308 304 306 3,864 117,585,600 75
31 Aug 2020 0 330 306 310 25,352 803,491,800 517
01 Sep 2020 0 318 306 306 2,343 72,709,800 139
03 Sep 2020 0 318 306 306 1,299 40,198,400 60
04 Sep 2020 0 310 304 304 1,392 42,466,200 64
07 Sep 2020 0 316 304 310 1,763 54,510,600 62
08 Sep 2020 0 320 308 316 8,231 260,142,800 126
09 Sep 2020 0 322 302 302 7,117 219,509,600 168
10 Sep 2020 0 306 282 284 9,639 278,617,400 145
11 Sep 2020 0 300 266 290 2,254 63,408,400 46
14 Sep 2020 0 304 298 302 952 28,600,200 33
16 Sep 2020 0 302 296 300 2,004 60,017,200 39
17 Sep 2020 0 310 294 304 619 18,441,800 25
18 Sep 2020 0 302 292 298 569 16,930,600 18
21 Sep 2020 0 298 296 296 353 10,460,400 12
23 Sep 2020 0 294 288 288 1,338 38,734,800 24
25 Sep 2020 0 296 288 292 101 2,942,800 20
28 Sep 2020 0 298 292 296 1,972 58,114,400 20
29 Sep 2020 0 296 290 292 257 7,550,200 31
30 Sep 2020 0 296 290 290 1,641 47,796,800 25
01 Oct 2020 0 292 290 292 1,250 36,273,200 17
02 Oct 2020 0 294 292 292 1,619 47,276,000 11
06 Oct 2020 0 300 294 296 458 13,656,600 12
09 Oct 2020 0 302 294 302 2,492 74,766,600 32
12 Oct 2020 0 304 302 304 79 2,397,400 17
13 Oct 2020 0 306 300 302 620 18,736,200 29
16 Oct 2020 0 304 294 302 1,755 52,071,200 18
19 Oct 2020 0 308 296 300 1,878 56,882,200 51
20 Oct 2020 0 302 294 296 1,986 58,545,000 54
21 Oct 2020 0 302 296 300 70 2,077,000 11
23 Oct 2020 0 304 300 300 66 1,987,000 17
26 Oct 2020 0 302 298 302 1,112 33,349,000 35
27 Oct 2020 0 300 296 296 304 9,039,600 31
05 Nov 2020 0 304 298 298 1,063 31,972,200 36
06 Nov 2020 0 304 296 302 1,245 37,393,800 51
09 Nov 2020 0 308 302 308 1,337 41,024,400 47
10 Nov 2020 0 312 308 310 3,345 103,250,600 73
12 Nov 2020 0 318 312 314 4,099 128,855,200 77
13 Nov 2020 0 316 310 312 418 13,064,600 42
16 Nov 2020 0 322 310 316 8,689 276,225,400 381
17 Nov 2020 0 340 314 330 39,433 1,302,754,200 729
18 Nov 2020 0 340 330 334 8,406 280,181,400 205
19 Nov 2020 0 360 334 356 9,305 321,230,400 319
20 Nov 2020 0 386 356 378 24,616 913,788,200 387
23 Nov 2020 0 388 360 376 13,787 517,465,200 188
24 Nov 2020 0 380 362 380 3,334 124,714,000 126
25 Nov 2020 0 380 366 376 6,554 244,324,200 128
26 Nov 2020 0 420 364 398 70,181 2,794,132,400 723
27 Nov 2020 0 400 386 386 10,058 391,547,400 227
30 Nov 2020 0 390 360 360 12,015 441,718,400 340
01 Dec 2020 0 366 344 348 12,638 443,883,000 233
02 Dec 2020 0 376 356 364 11,165 403,998,200 168
03 Dec 2020 0 372 360 362 7,991 292,206,200 140
07 Dec 2020 0 374 362 374 8,986 334,230,200 151
08 Dec 2020 0 376 362 368 5,070 186,650,200 100
10 Dec 2020 0 374 358 368 9,573 350,658,600 162
11 Dec 2020 0 374 366 366 8,703 320,894,600 131
14 Dec 2020 0 370 360 366 15,093 552,479,800 124
15 Dec 2020 0 372 362 368 3,956 144,484,400 141
16 Dec 2020 0 394 368 392 34,515 1,318,911,000 438
17 Dec 2020 0 386 378 378 17,202 655,637,400 284
18 Dec 2020 0 384 376 380 7,450 282,343,400 104
21 Dec 2020 0 416 382 402 140,853 5,585,072,800 682
22 Dec 2020 0 414 382 386 28,914 1,159,175,400 457
23 Dec 2020 0 416 380 392 26,534 1,049,892,600 524
28 Dec 2020 0 402 388 388 7,971 313,405,200 193
30 Dec 2020 0 398 376 378 7,168 272,473,800 161
04 Jan 2021 0 388 374 378 5,072 191,510,200 91
05 Jan 2021 0 382 376 380 11,352 430,757,400 111
06 Jan 2021 0 380 372 372 3,279 122,584,000 116
07 Jan 2021 0 380 374 378 4,769 180,490,200 124
08 Jan 2021 0 398 378 380 13,429 510,828,600 167
11 Jan 2021 0 384 376 380 3,935 149,294,800 119
12 Jan 2021 0 396 380 382 7,356 280,631,200 123
13 Jan 2021 0 386 374 378 5,969 225,583,000 156
14 Jan 2021 0 380 374 376 4,090 153,808,200 88
15 Jan 2021 0 376 372 374 4,022 149,919,200 168
18 Jan 2021 0 382 374 378 10,374 391,781,000 150
19 Jan 2021 0 378 370 370 4,810 178,996,600 156
20 Jan 2021 0 374 358 366 6,119 223,227,800 145
21 Jan 2021 0 376 366 374 2,620 97,518,400 75
22 Jan 2021 0 378 360 370 4,969 183,815,400 131
25 Jan 2021 0 370 362 364 8,311 303,823,200 98
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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