Stock listing
IDX:NRCA PT Nusa Raya Cipta Tbk Saham
Follow PT Nusa Raya Cipta Tbk into a list and get an email when it puts out news.
Share price · IDX:NRCA
460.00 IDR +32.00 (+7.5%)
Close on Oct 20, 2026
- Day range
- 400.00 – 460.00 IDROct 20, 2026
- Volume
- 11.54M sharesOct 20, 2026
- Market cap
- 1.15T IDRAt the close on Oct 20, 2026 · price × 2.50B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:NRCA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 460.00 | +32.00 | +7.5% | 400.00 | 460.00 | 400.00 | 11,537,400 | |
| 428.00 | -32.00 | -7.0% | 428.00 | 428.00 | 428.00 | 1,446,600 | |
| 460.00 | -80.00 | -14.8% | 460.00 | 550.00 | 460.00 | 10,483,200 | |
| 540.00 | -15.00 | -2.7% | 540.00 | 550.00 | 525.00 | 1,934,300 | |
| 555.00 | +35.00 | +6.7% | 525.00 | 560.00 | 520.00 | 3,468,700 | |
| 520.00 | -10.00 | -1.9% | 515.00 | 530.00 | 500.00 | 2,011,000 | |
| 530.00 | 0.00 | 0.0% | 530.00 | 530.00 | 530.00 | 3,273,300 | |
| 530.00 | 0.00 | 0.0% | 530.00 | 535.00 | 520.00 | 1,925,800 | |
| 530.00 | -20.00 | -3.6% | 540.00 | 550.00 | 530.00 | 2,689,500 | |
| 550.00 | -20.00 | -3.5% | 570.00 | 580.00 | 545.00 | 3,012,600 | |
| 570.00 | +25.00 | +4.6% | 540.00 | 585.00 | 540.00 | 7,857,900 | |
| 545.00 | +20.00 | +3.8% | 525.00 | 555.00 | 520.00 | 5,678,200 | |
| 525.00 | -5.00 | -0.9% | 530.00 | 535.00 | 520.00 | 1,613,400 | |
| 530.00 | -5.00 | -0.9% | 535.00 | 540.00 | 520.00 | 2,818,900 | |
| 535.00 | +5.00 | +0.9% | 530.00 | 550.00 | 520.00 | 4,050,900 | |
| 530.00 | 0.00 | 0.0% | 525.00 | 530.00 | 500.00 | 4,158,000 | |
| 530.00 | 0.00 | 0.0% | 530.00 | 535.00 | 510.00 | 3,778,700 | |
| 530.00 | -20.00 | -3.6% | 545.00 | 555.00 | 520.00 | 7,515,800 | |
| 550.00 | -15.00 | -2.7% | 565.00 | 570.00 | 545.00 | 3,088,500 | |
| 565.00 | +15.00 | +2.7% | 555.00 | 575.00 | 540.00 | 5,471,900 | |
| 550.00 | -10.00 | -1.8% | 565.00 | 570.00 | 540.00 | 6,391,600 | |
| 560.00 | -25.00 | -4.3% | 585.00 | 585.00 | 560.00 | 5,824,100 | |
| 585.00 | -25.00 | -4.1% | 610.00 | 615.00 | 555.00 | 11,919,800 | |
| 610.00 | +70.00 | +13.0% | 540.00 | 630.00 | 540.00 | 27,475,600 | |
| 540.00 | 0.00 | 0.0% | 540.00 | 550.00 | 535.00 | 2,767,700 | |
| 540.00 | -10.00 | -1.8% | 555.00 | 555.00 | 540.00 | 1,949,500 | |
| 550.00 | -5.00 | -0.9% | 555.00 | 555.00 | 530.00 | 3,442,700 | |
| 555.00 | 0.00 | 0.0% | 545.00 | 555.00 | 530.00 | 4,724,300 | |
| 555.00 | 0.00 | 0.0% | 560.00 | 570.00 | 550.00 | 5,790,600 | |
| 555.00 | -10.00 | -1.8% | 565.00 | 570.00 | 555.00 | 3,004,800 | |
| 565.00 | +5.00 | +0.9% | 560.00 | 575.00 | 560.00 | 2,711,800 | |
| 560.00 | -15.00 | -2.6% | 565.00 | 570.00 | 545.00 | 5,693,800 | |
| 575.00 | -15.00 | -2.5% | 590.00 | 590.00 | 565.00 | 5,022,100 | |
| 590.00 | +5.00 | +0.9% | 595.00 | 610.00 | 580.00 | 7,221,600 | |
| 585.00 | -10.00 | -1.7% | 600.00 | 610.00 | 580.00 | 7,462,000 | |
| 595.00 | -10.00 | -1.7% | 605.00 | 610.00 | 585.00 | 10,435,400 | |
| 605.00 | +20.00 | +3.4% | 585.00 | 620.00 | 580.00 | 21,279,800 | |
| 585.00 | -5.00 | -0.8% | 590.00 | 595.00 | 575.00 | 3,683,500 | |
| 590.00 | +25.00 | +4.4% | 565.00 | 590.00 | 550.00 | 9,147,700 | |
| 565.00 | -25.00 | -4.2% | 590.00 | 595.00 | 560.00 | 11,269,800 | |
| 590.00 | 0.00 | 0.0% | 590.00 | 590.00 | 590.00 | 0 | |
| 590.00 | +15.00 | +2.6% | 575.00 | 610.00 | 555.00 | 25,293,600 | |
| 575.00 | +30.00 | +5.5% | 575.00 | 580.00 | 550.00 | 9,573,100 | |
| 545.00 | -15.00 | -2.7% | 560.00 | 565.00 | 540.00 | 8,877,000 | |
| 560.00 | +15.00 | +2.8% | 545.00 | 585.00 | 530.00 | 15,102,000 | |
| 545.00 | +15.00 | +2.8% | 530.00 | 560.00 | 530.00 | 10,822,100 | |
| 530.00 | 0.00 | 0.0% | 530.00 | 530.00 | 530.00 | 0 | |
| 530.00 | 0.00 | 0.0% | 530.00 | 540.00 | 515.00 | 2,450,900 | |
| 530.00 | 0.00 | 0.0% | 530.00 | 550.00 | 520.00 | 9,529,300 | |
| 530.00 | +20.00 | +3.9% | 515.00 | 535.00 | 505.00 | 6,388,700 | |
| 510.00 | -15.00 | -2.9% | 525.00 | 525.00 | 500.00 | 5,375,300 | |
| 525.00 | -5.00 | -0.9% | 525.00 | 555.00 | 520.00 | 8,825,900 | |
| 530.00 | 0.00 | 0.0% | 530.00 | 540.00 | 520.00 | 2,321,100 | |
| 530.00 | -5.00 | -0.9% | 535.00 | 540.00 | 515.00 | 4,919,000 | |
| 535.00 | +20.00 | +3.9% | 525.00 | 545.00 | 515.00 | 8,009,000 | |
| 515.00 | +23.00 | +4.7% | 490.00 | 535.00 | 484.00 | 8,853,300 | |
| 492.00 | -4.00 | -0.8% | 500.00 | 505.00 | 490.00 | 2,517,200 | |
| 496.00 | +22.00 | +4.6% | 476.00 | 510.00 | 476.00 | 3,961,600 | |
| 474.00 | +4.00 | +0.9% | 466.00 | 476.00 | 466.00 | 847,300 | |
| 470.00 | -10.00 | -2.1% | 480.00 | 488.00 | 462.00 | 2,497,400 | |
| 480.00 | -10.00 | -2.0% | 494.00 | 494.00 | 470.00 | 2,917,400 | |
| 490.00 | -6.00 | -1.2% | 490.00 | 500.00 | 480.00 | 2,116,200 | |
| 496.00 | -14.00 | -2.7% | 510.00 | 510.00 | 488.00 | 4,005,700 | |
| 510.00 | -5.00 | -1.0% | 515.00 | 530.00 | 505.00 | 6,196,900 | |
| 515.00 | -20.00 | -3.7% | 535.00 | 535.00 | 505.00 | 4,799,500 | |
| 535.00 | +25.00 | +4.9% | 510.00 | 540.00 | 510.00 | 10,616,500 | |
| 510.00 | +10.00 | +2.0% | 510.00 | 525.00 | 505.00 | 5,310,500 |
- Ticker
- IDX:NRCA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 6, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 570.00 (+4.6%) on Oct 6, 2026
PT Nusa Raya Cipta Tbk on 6ix
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Nusa Raya Cipta Tbk.