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 May 2020
91.05% Scripless = 2,272,883,344.000
Local Percentage
85.03%
Foreign Percentage
6.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2019 0 382 376 378 8,176 309,437,400 147
11 Jun 2019 0 390 380 388 3,194 123,216,600 84
12 Jun 2019 0 390 386 386 2,176 84,227,600 61
13 Jun 2019 0 390 380 388 2,693 103,750,600 58
14 Jun 2019 0 394 384 386 3,401 131,541,400 72
17 Jun 2019 0 402 384 396 11,374 448,617,200 209
18 Jun 2019 0 398 388 392 3,736 146,504,800 73
19 Jun 2019 0 396 390 392 1,605 62,923,600 55
20 Jun 2019 0 398 392 394 2,551 100,539,000 30
24 Jun 2019 0 400 392 398 3,206 127,116,600 42
25 Jun 2019 0 398 394 396 976 38,608,600 34
26 Jun 2019 0 396 388 388 5,276 205,820,400 101
27 Jun 2019 0 396 388 390 3,753 146,675,400 43
28 Jun 2019 0 398 390 392 2,100 82,389,000 45
01 Jul 2019 0 394 390 392 2,837 111,175,400 58
02 Jul 2019 0 398 390 392 8,235 323,631,600 72
04 Jul 2019 0 392 390 392 5,483 214,875,200 59
05 Jul 2019 0 394 390 392 5,834 228,551,400 97
08 Jul 2019 0 392 390 390 1,824 71,252,800 35
09 Jul 2019 0 390 388 390 5,662 220,633,200 68
10 Jul 2019 0 392 390 390 7,107 277,230,000 51
11 Jul 2019 0 390 388 388 910 35,323,800 32
12 Jul 2019 0 394 388 388 2,337 91,255,400 59
15 Jul 2019 0 394 388 392 32,575 1,275,098,000 78
16 Jul 2019 0 394 386 388 1,727 67,303,200 67
17 Jul 2019 0 390 388 390 492 19,151,600 28
18 Jul 2019 0 390 386 386 1,613 62,485,200 64
19 Jul 2019 0 394 388 388 8,989 349,547,600 28
23 Jul 2019 0 396 390 396 1,082 42,448,800 32
25 Jul 2019 0 400 390 396 9,093 360,784,200 39
31 Jul 2019 0 414 400 410 18,144 741,474,200 172
01 Aug 2019 0 420 410 410 6,344 261,575,200 83
02 Aug 2019 0 408 404 404 1,236 50,110,000 37
05 Aug 2019 0 404 388 388 13,676 537,443,800 131
06 Aug 2019 0 396 380 396 3,405 132,132,800 50
07 Aug 2019 0 398 392 394 2,064 81,224,400 45
08 Aug 2019 0 400 390 396 1,071 42,484,000 21
13 Aug 2019 0 400 392 394 10,386 411,605,600 106
14 Aug 2019 0 402 394 398 9,829 391,457,600 98
15 Aug 2019 0 396 388 390 43,023 1,678,039,200 189
19 Aug 2019 0 398 388 394 3,517 137,916,800 50
20 Aug 2019 0 398 390 392 677 26,521,200 26
22 Aug 2019 0 398 386 392 10,066 393,954,800 63
23 Aug 2019 0 396 390 396 1,476 58,343,600 36
28 Aug 2019 0 394 390 390 3,049 119,580,600 47
29 Aug 2019 0 398 388 394 4,404 173,210,200 68
30 Aug 2019 0 398 388 390 2,858 111,586,200 59
02 Sep 2019 0 390 388 390 1,461 56,807,000 43
03 Sep 2019 0 392 384 392 3,849 148,645,000 108
04 Sep 2019 0 392 390 392 844 33,058,400 36
05 Sep 2019 0 392 380 382 29,983 1,149,457,000 217
06 Sep 2019 0 390 384 386 3,816 147,783,800 41
09 Sep 2019 0 392 386 390 3,944 153,355,600 49
10 Sep 2019 0 392 388 390 3,898 151,933,000 51
11 Sep 2019 0 400 390 392 1,298 51,122,600 36
12 Sep 2019 0 394 388 390 20,144 785,669,000 114
13 Sep 2019 0 394 380 386 17,774 679,170,200 139
16 Sep 2019 0 390 384 386 822 31,692,200 45
17 Sep 2019 0 388 384 388 645 24,887,200 28
18 Sep 2019 0 388 386 388 1,232 47,798,400 31
23 Sep 2019 0 388 374 374 13,590 516,762,000 194
24 Sep 2019 0 380 376 378 3,082 116,254,200 49
27 Sep 2019 0 386 380 382 972 37,054,200 26
30 Sep 2019 0 386 378 382 1,705 65,250,400 34
01 Oct 2019 0 382 370 380 34,358 1,284,792,000 222
04 Oct 2019 0 390 378 378 4,284 163,432,000 55
11 Oct 2019 0 380 372 378 436 16,321,800 21
14 Oct 2019 0 390 374 378 821 31,088,800 26
15 Oct 2019 0 382 372 378 748 28,201,800 47
17 Oct 2019 0 380 378 378 614 23,275,000 25
18 Oct 2019 0 382 372 380 973 36,957,600 23
21 Oct 2019 0 386 378 380 997 37,890,000 26
25 Oct 2019 0 382 370 376 9,927 370,466,800 172
28 Oct 2019 0 382 376 378 5,587 211,095,400 60
29 Oct 2019 0 378 372 378 696 26,149,400 34
30 Oct 2019 0 378 376 376 573 21,549,800 16
31 Oct 2019 0 384 376 380 2,783 105,148,800 51
01 Nov 2019 0 392 382 384 5,070 196,707,200 106
04 Nov 2019 0 386 380 380 2,464 94,213,400 52
07 Nov 2019 0 384 380 380 3,318 126,283,600 38
11 Nov 2019 0 382 378 378 1,647 62,563,800 35
12 Nov 2019 0 382 378 378 1,562 59,299,400 32
15 Nov 2019 0 382 376 378 2,838 107,420,200 48
18 Nov 2019 0 386 378 386 3,450 132,434,200 52
19 Nov 2019 0 386 382 386 435 16,674,400 26
20 Nov 2019 0 386 380 382 1,495 57,391,600 29
25 Nov 2019 0 378 370 374 3,727 139,352,600 82
26 Nov 2019 0 374 372 374 2,031 75,597,800 48
28 Nov 2019 0 374 362 364 2,863 105,399,400 83
29 Nov 2019 0 370 360 370 2,949 107,372,600 78
02 Dec 2019 0 374 370 374 718 26,703,200 36
03 Dec 2019 0 376 372 372 548 20,495,800 23
05 Dec 2019 0 378 368 372 667 24,676,800 24
06 Dec 2019 0 376 372 376 575 21,466,600 30
09 Dec 2019 0 380 376 380 1,275 48,426,400 39
11 Dec 2019 0 382 376 382 2,672 101,366,800 46
12 Dec 2019 0 386 380 384 742 28,374,400 24
18 Dec 2019 0 384 378 382 923 34,997,400 19
23 Dec 2019 0 384 378 382 1,006 38,211,000 43
30 Dec 2019 0 388 382 384 2,742 105,375,000 44
03 Jan 2020 0 388 384 386 755 29,127,400 24
06 Jan 2020 0 388 382 382 539 20,664,400 21
08 Jan 2020 0 384 380 380 781 29,698,400 28
09 Jan 2020 0 388 380 380 691 26,284,400 16
14 Jan 2020 0 384 382 384 1,133 43,473,800 20
15 Jan 2020 0 384 380 384 844 32,170,000 18
16 Jan 2020 0 386 382 382 1,805 69,256,600 24
17 Jan 2020 0 384 366 380 2,173 80,991,400 75
22 Jan 2020 0 382 326 340 108,273 3,680,939,400 780
23 Jan 2020 0 350 340 346 8,608 298,396,000 317
24 Jan 2020 0 358 348 348 34,645 1,212,755,000 225
27 Jan 2020 0 354 340 342 1,535 52,866,600 114
28 Jan 2020 0 348 342 346 1,933 66,944,600 74
30 Jan 2020 0 354 348 352 5,744 202,582,000 51
06 Feb 2020 0 354 350 354 462 16,295,600 29
07 Feb 2020 0 356 352 354 172 6,092,200 22
10 Feb 2020 0 356 346 346 1,187 41,388,400 42
11 Feb 2020 0 352 344 348 460 15,908,400 21
20 Feb 2020 0 352 348 348 350 12,249,200 11
21 Feb 2020 0 348 332 334 3,209 110,010,200 67
24 Feb 2020 0 340 332 332 2,321 77,229,000 50
26 Feb 2020 0 332 326 326 553 18,190,000 32
02 Mar 2020 0 318 292 300 45,967 1,407,777,000 131
03 Mar 2020 0 320 310 320 1,161 36,632,800 38
09 Mar 2020 0 324 298 310 1,603 49,177,800 54
10 Mar 2020 0 310 302 306 438 13,401,400 19
12 Mar 2020 0 290 280 284 3,329 94,992,600 51
13 Mar 2020 0 280 266 280 5,977 160,157,800 77
16 Mar 2020 0 276 270 272 2,360 63,930,400 30
20 Mar 2020 0 250 226 242 5,055 119,952,400 34
23 Mar 2020 0 248 226 242 17,607 398,721,200 70
24 Mar 2020 0 262 236 260 8,249 202,515,400 86
26 Mar 2020 0 292 278 280 21,024 588,588,400 127
27 Mar 2020 0 294 276 284 9,210 261,215,800 85
30 Mar 2020 0 278 266 276 2,431 64,978,200 40
31 Mar 2020 0 286 278 280 290 8,132,000 24
01 Apr 2020 0 284 264 264 11,094 307,360,000 37
02 Apr 2020 0 270 262 268 16,536 433,308,200 36
03 Apr 2020 0 276 260 274 387 10,490,800 27
06 Apr 2020 0 286 276 284 4,032 112,452,200 57
07 Apr 2020 0 292 266 270 4,233 115,335,800 90
08 Apr 2020 0 282 268 278 3,954 106,772,800 41
13 Apr 2020 0 270 260 262 5,496 144,096,800 63
14 Apr 2020 0 270 262 270 294 7,849,800 28
17 Apr 2020 0 278 272 278 2,901 79,498,800 18
21 Apr 2020 0 280 278 278 14,924 414,897,800 28
22 Apr 2020 0 282 278 280 12,403 345,074,600 24
24 Apr 2020 0 280 274 280 110 3,056,600 13
27 Apr 2020 0 290 278 290 3,666 102,728,800 18
28 Apr 2020 0 290 280 286 1,094 30,680,000 18
29 Apr 2020 0 286 278 286 216 6,013,600 13
30 Apr 2020 0 294 270 286 1,173 33,460,800 38
04 May 2020 0 290 286 286 16,571 476,054,000 25
05 May 2020 0 286 266 266 3,680 99,864,000 100
06 May 2020 0 268 252 256 12,452 323,228,200 119
08 May 2020 0 276 260 268 11,564 308,157,600 89
11 May 2020 0 290 270 284 10,475 296,164,600 67
12 May 2020 0 292 286 290 9,035 261,612,800 56
13 May 2020 0 304 282 298 13,564 404,273,800 95
14 May 2020 0 312 298 310 2,320 71,527,800 70
15 May 2020 0 320 310 318 10,285 325,099,200 71
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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