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 14 Nov 2019
91.05% Scripless = 2,272,883,344.000
Local Percentage
88.25%
Foreign Percentage
2.80%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Nov 2018 0 390 384 388 3,166 122,830,600 23
23 Nov 2018 0 388 388 388 718 27,858,400 9
27 Nov 2018 0 390 378 386 3,991 154,090,400 22
28 Nov 2018 0 388 386 386 1,565 60,417,000 17
29 Nov 2018 0 388 386 388 4,034 155,936,800 23
30 Nov 2018 0 390 388 388 3,719 144,300,400 16
04 Dec 2018 0 390 380 388 1,341 52,194,600 32
05 Dec 2018 0 394 390 392 17,081 669,518,000 111
06 Dec 2018 0 392 392 392 7,509 294,352,800 48
10 Dec 2018 0 396 392 396 1,149 45,385,200 33
12 Dec 2018 0 396 394 394 11,716 461,639,000 78
17 Dec 2018 0 396 390 394 2,747 108,187,000 32
18 Dec 2018 0 394 390 392 319 12,493,800 9
20 Dec 2018 0 396 388 394 466 18,300,800 18
21 Dec 2018 0 392 382 382 1,601 61,229,200 15
27 Dec 2018 0 396 382 390 828 31,896,000 18
28 Dec 2018 0 392 386 386 551 21,304,400 22
07 Jan 2019 0 396 392 394 1,431 56,399,600 34
08 Jan 2019 0 394 390 390 2,858 111,959,200 31
09 Jan 2019 0 412 392 410 15,617 630,129,600 101
10 Jan 2019 0 414 402 410 8,629 354,854,000 76
11 Jan 2019 0 412 402 412 2,612 105,770,400 55
14 Jan 2019 0 412 406 412 926 37,896,000 34
15 Jan 2019 0 412 400 412 2,459 99,152,400 45
16 Jan 2019 0 412 402 402 4,346 176,507,600 66
17 Jan 2019 0 414 402 408 4,280 175,799,000 63
18 Jan 2019 0 414 402 404 2,363 97,034,200 63
22 Jan 2019 0 404 400 404 1,728 69,330,000 40
23 Jan 2019 0 418 402 414 22,300 918,824,600 159
24 Jan 2019 0 420 412 418 11,277 469,867,800 123
25 Jan 2019 0 430 418 424 5,316 224,303,000 88
28 Jan 2019 0 428 420 422 4,169 176,568,200 69
29 Jan 2019 0 422 410 416 1,993 83,125,000 47
30 Jan 2019 0 422 414 416 597 24,876,000 33
31 Jan 2019 0 416 402 414 9,421 385,767,000 122
04 Feb 2019 0 424 416 416 8,208 345,313,000 99
06 Feb 2019 0 432 416 428 11,518 490,935,000 153
07 Feb 2019 0 430 414 426 8,213 346,693,000 111
08 Feb 2019 0 432 422 432 6,823 293,032,400 105
11 Feb 2019 0 434 426 430 5,773 248,187,000 166
13 Feb 2019 0 432 418 426 2,314 98,955,800 89
14 Feb 2019 0 432 414 426 3,129 131,160,600 70
15 Feb 2019 0 432 418 424 620 26,311,400 54
19 Feb 2019 0 434 420 420 7,892 336,333,400 71
20 Feb 2019 0 432 422 428 4,562 195,257,400 66
21 Feb 2019 0 448 428 448 29,578 1,303,274,000 367
22 Feb 2019 0 452 436 444 6,696 297,502,000 199
25 Feb 2019 0 452 442 448 12,291 550,871,400 196
26 Feb 2019 0 450 440 446 3,044 135,333,400 78
27 Feb 2019 0 448 428 438 4,658 202,779,800 98
28 Feb 2019 0 438 430 432 7,348 318,026,200 74
01 Mar 2019 0 438 430 438 5,045 220,671,600 52
04 Mar 2019 0 446 434 440 5,011 220,168,000 138
05 Mar 2019 0 444 432 438 4,493 196,318,800 30
06 Mar 2019 0 438 426 428 8,503 364,495,600 93
11 Mar 2019 0 428 420 420 2,156 90,711,400 52
12 Mar 2019 0 422 410 414 7,254 299,599,800 100
13 Mar 2019 0 420 414 414 369 15,368,400 25
15 Mar 2019 0 422 402 416 21,590 883,031,000 141
19 Mar 2019 0 420 414 420 3,040 126,984,200 63
20 Mar 2019 0 422 414 418 918 38,181,000 43
21 Mar 2019 0 422 412 420 2,743 114,880,800 44
22 Mar 2019 0 420 406 416 11,538 473,427,400 137
25 Mar 2019 0 416 410 414 288 11,948,400 27
28 Mar 2019 0 416 410 414 408 16,880,200 29
29 Mar 2019 0 414 400 414 529 21,666,600 33
01 Apr 2019 0 414 404 404 13,672 554,112,600 121
02 Apr 2019 0 408 402 404 2,413 97,604,600 55
04 Apr 2019 0 410 392 396 21,682 870,347,800 157
05 Apr 2019 0 406 400 404 689 27,711,600 45
08 Apr 2019 0 410 404 406 1,594 65,074,600 71
09 Apr 2019 0 406 404 406 1,206 48,928,400 31
12 Apr 2019 0 410 402 404 3,385 137,892,200 31
18 Apr 2019 0 408 402 404 3,348 135,787,000 73
22 Apr 2019 0 412 404 404 375 15,185,000 30
24 Apr 2019 0 410 406 406 1,164 47,285,000 26
25 Apr 2019 0 408 402 402 9,593 388,818,000 56
26 Apr 2019 0 406 400 404 3,679 148,804,200 32
29 Apr 2019 0 412 402 408 962 39,080,000 32
02 May 2019 0 410 402 404 1,780 71,890,000 24
03 May 2019 0 410 400 404 53,185 2,155,857,000 191
06 May 2019 0 410 404 404 4,841 196,065,400 129
07 May 2019 0 408 400 404 27,163 1,093,061,000 175
08 May 2019 0 430 404 422 16,637 694,182,600 192
09 May 2019 0 432 416 416 8,266 350,155,600 173
10 May 2019 0 424 412 420 4,502 188,273,400 154
13 May 2019 0 428 408 416 29,927 1,239,690,600 567
14 May 2019 0 400 378 378 20,097 763,966,400 413
15 May 2019 0 382 368 370 6,147 228,603,200 180
16 May 2019 0 370 356 360 6,966 251,142,400 200
17 May 2019 0 384 360 364 1,386 50,881,400 78
20 May 2019 0 366 360 360 1,684 60,969,600 93
21 May 2019 0 380 360 366 1,210 44,320,000 65
22 May 2019 0 366 362 366 1,368 49,759,400 53
23 May 2019 0 376 366 376 1,391 51,614,400 75
24 May 2019 0 378 372 372 559 20,915,000 42
27 May 2019 0 382 372 380 2,941 111,183,600 79
28 May 2019 0 384 374 378 659 24,963,800 46
31 May 2019 0 378 376 378 535 20,199,400 39
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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