Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,003.28 +3,398.86 (+5.70%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Nusa Raya Cipta Tbk (NRCA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 348.00 | 350.00 | 344.00 | 344.00 | 344.00 | 1,255,000 |
| 02 May 2024 | 346.00 | 348.00 | 346.00 | 348.00 | 348.00 | 373,200 |
| 30 Apr 2024 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | 618,900 |
| 29 Apr 2024 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | 192,100 |
| 26 Apr 2024 | 344.00 | 350.00 | 344.00 | 346.00 | 346.00 | 552,900 |
| 25 Apr 2024 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 808,900 |
| 24 Apr 2024 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | 761,900 |
| 23 Apr 2024 | 348.00 | 352.00 | 346.00 | 346.00 | 346.00 | 1,262,900 |
| 22 Apr 2024 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 580,100 |
| 19 Apr 2024 | 348.00 | 350.00 | 340.00 | 346.00 | 346.00 | 766,800 |
| 18 Apr 2024 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | 985,000 |
| 17 Apr 2024 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | 576,700 |
| 16 Apr 2024 | 350.00 | 354.00 | 342.00 | 350.00 | 350.00 | 1,828,200 |
| 05 Apr 2024 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | 727,100 |
| 04 Apr 2024 | 346.00 | 354.00 | 346.00 | 352.00 | 352.00 | 655,000 |
| 03 Apr 2024 | 348.00 | 352.00 | 344.00 | 346.00 | 346.00 | 1,447,200 |
| 02 Apr 2024 | 344.00 | 348.00 | 344.00 | 344.00 | 344.00 | 715,400 |
| 01 Apr 2024 | 342.00 | 348.00 | 340.00 | 344.00 | 344.00 | 1,846,700 |
| 28 Mar 2024 | 348.00 | 354.00 | 342.00 | 342.00 | 342.00 | 1,660,800 |
| 27 Mar 2024 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 462,800 |
| 26 Mar 2024 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 513,100 |
| 25 Mar 2024 | 352.00 | 352.00 | 344.00 | 346.00 | 346.00 | 1,161,300 |
| 22 Mar 2024 | 350.00 | 358.00 | 344.00 | 346.00 | 346.00 | 2,642,400 |
| 21 Mar 2024 | 352.00 | 352.00 | 344.00 | 348.00 | 348.00 | 962,500 |
| 20 Mar 2024 | 344.00 | 350.00 | 342.00 | 350.00 | 350.00 | 1,694,400 |
| 19 Mar 2024 | 344.00 | 346.00 | 340.00 | 342.00 | 342.00 | 2,384,300 |
| 18 Mar 2024 | 352.00 | 352.00 | 344.00 | 344.00 | 344.00 | 2,243,900 |
| 15 Mar 2024 | 332.00 | 362.00 | 332.00 | 350.00 | 350.00 | 10,074,600 |
| 14 Mar 2024 | 360.00 | 402.00 | 348.00 | 348.00 | 348.00 | 48,038,500 |
| 13 Mar 2024 | 338.00 | 390.00 | 338.00 | 356.00 | 356.00 | 27,042,900 |
| 08 Mar 2024 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | 336,900 |
| 07 Mar 2024 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | 60,900 |
| 06 Mar 2024 | 338.00 | 342.00 | 334.00 | 338.00 | 338.00 | 382,800 |
| 05 Mar 2024 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | 369,500 |
| 04 Mar 2024 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | 359,700 |
| 01 Mar 2024 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | 298,300 |
| 29 Feb 2024 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | 210,500 |
| 28 Feb 2024 | 338.00 | 342.00 | 336.00 | 336.00 | 336.00 | 452,600 |
| 27 Feb 2024 | 342.00 | 342.00 | 336.00 | 336.00 | 336.00 | 1,312,700 |
| 26 Feb 2024 | 340.00 | 350.00 | 340.00 | 342.00 | 342.00 | 1,625,900 |
| 23 Feb 2024 | 338.00 | 342.00 | 336.00 | 340.00 | 340.00 | 577,900 |
| 22 Feb 2024 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | 178,400 |
| 21 Feb 2024 | 342.00 | 344.00 | 336.00 | 336.00 | 336.00 | 308,900 |
| 20 Feb 2024 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 517,500 |
| 19 Feb 2024 | 336.00 | 340.00 | 334.00 | 336.00 | 336.00 | 430,900 |
| 16 Feb 2024 | 342.00 | 344.00 | 336.00 | 336.00 | 336.00 | 392,100 |
| 15 Feb 2024 | 334.00 | 348.00 | 330.00 | 342.00 | 342.00 | 2,877,200 |
| 13 Feb 2024 | 332.00 | 336.00 | 330.00 | 332.00 | 332.00 | 247,900 |
| 12 Feb 2024 | 330.00 | 332.00 | 328.00 | 332.00 | 332.00 | 75,700 |
| 07 Feb 2024 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 86,400 |
| 06 Feb 2024 | 330.00 | 332.00 | 326.00 | 330.00 | 330.00 | 643,000 |
| 05 Feb 2024 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | 117,800 |
| 02 Feb 2024 | 328.00 | 330.00 | 326.00 | 328.00 | 328.00 | 206,400 |
| 01 Feb 2024 | 330.00 | 330.00 | 326.00 | 330.00 | 330.00 | 126,900 |
| 31 Jan 2024 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 161,700 |
| 30 Jan 2024 | 332.00 | 332.00 | 326.00 | 330.00 | 330.00 | 216,100 |
| 29 Jan 2024 | 334.00 | 336.00 | 324.00 | 330.00 | 330.00 | 434,300 |
| 26 Jan 2024 | 336.00 | 336.00 | 328.00 | 334.00 | 334.00 | 681,400 |
| 25 Jan 2024 | 332.00 | 338.00 | 330.00 | 330.00 | 330.00 | 750,600 |
| 24 Jan 2024 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | 965,500 |
| 23 Jan 2024 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | 214,900 |
| 22 Jan 2024 | 338.00 | 342.00 | 336.00 | 340.00 | 340.00 | 642,900 |
| 19 Jan 2024 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | 637,500 |
| 18 Jan 2024 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 843,500 |
| 17 Jan 2024 | 340.00 | 344.00 | 338.00 | 340.00 | 340.00 | 637,400 |
| 16 Jan 2024 | 342.00 | 344.00 | 340.00 | 340.00 | 340.00 | 84,200 |
| 15 Jan 2024 | 338.00 | 342.00 | 338.00 | 342.00 | 342.00 | 288,600 |
| 12 Jan 2024 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | 471,800 |
| 11 Jan 2024 | 344.00 | 346.00 | 338.00 | 338.00 | 338.00 | 366,200 |
| 10 Jan 2024 | 342.00 | 348.00 | 338.00 | 342.00 | 342.00 | 863,500 |
| 09 Jan 2024 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | 154,000 |
| 08 Jan 2024 | 340.00 | 342.00 | 334.00 | 334.00 | 334.00 | 223,700 |
| 05 Jan 2024 | 338.00 | 342.00 | 334.00 | 340.00 | 340.00 | 244,600 |
| 04 Jan 2024 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | 498,600 |
| 03 Jan 2024 | 336.00 | 342.00 | 334.00 | 340.00 | 340.00 | 368,300 |
| 02 Jan 2024 | 336.00 | 342.00 | 332.00 | 336.00 | 336.00 | 544,700 |
| 29 Dec 2023 | 334.00 | 336.00 | 332.00 | 332.00 | 332.00 | 215,300 |
| 28 Dec 2023 | 332.00 | 336.00 | 328.00 | 334.00 | 334.00 | 306,000 |
| 27 Dec 2023 | 328.00 | 332.00 | 324.00 | 328.00 | 328.00 | 258,400 |
| 22 Dec 2023 | 328.00 | 328.00 | 322.00 | 322.00 | 322.00 | 251,300 |
| 21 Dec 2023 | 330.00 | 330.00 | 320.00 | 326.00 | 326.00 | 377,100 |
| 20 Dec 2023 | 326.00 | 330.00 | 326.00 | 326.00 | 326.00 | 161,700 |
| 19 Dec 2023 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 102,900 |
| 18 Dec 2023 | 324.00 | 330.00 | 324.00 | 326.00 | 326.00 | 111,900 |
| 15 Dec 2023 | 326.00 | 330.00 | 324.00 | 324.00 | 324.00 | 263,700 |
| 14 Dec 2023 | 322.00 | 330.00 | 320.00 | 326.00 | 326.00 | 1,765,300 |
| 13 Dec 2023 | 324.00 | 326.00 | 320.00 | 320.00 | 320.00 | 799,800 |
| 12 Dec 2023 | 330.00 | 330.00 | 324.00 | 324.00 | 324.00 | 617,100 |
| 11 Dec 2023 | 336.00 | 336.00 | 328.00 | 330.00 | 330.00 | 1,230,300 |
| 08 Dec 2023 | 338.00 | 340.00 | 332.00 | 336.00 | 336.00 | 436,400 |
| 07 Dec 2023 | 336.00 | 342.00 | 334.00 | 338.00 | 338.00 | 250,800 |
| 06 Dec 2023 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | 456,300 |
| 05 Dec 2023 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | 80,600 |
| 04 Dec 2023 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | 164,200 |
| 01 Dec 2023 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | 252,000 |
| 30 Nov 2023 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | 477,700 |
| 29 Nov 2023 | 338.00 | 338.00 | 332.00 | 334.00 | 334.00 | 537,200 |
| 28 Nov 2023 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | 151,700 |
| 27 Nov 2023 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | 662,800 |
| 24 Nov 2023 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | 724,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.