IDX · NRCA · stock

PT Nusa Raya Cipta Tbk (NRCA) stock price history

Every IDX trading session of PT Nusa Raya Cipta Tbk from Jun 27, 2013 to Sep 28, 2026: 3,254 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get NRCA data, free keyYear by year table

NRCA adjusted close, 2013 to 2026

NRCAPT Nusa Raya Cipta Tbk
IDR 530.00-36.3% over one year
2014201620182020202220242026
IDR 1,839
All time high, 2025
IDR 1,976
52 week high, IDR 350.00 low
3,254
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

NRCA key facts

  • PT Nusa Raya Cipta Tbk (NRCA) closed at IDR 530.00 on Sep 28, 2026 on IDX.
  • NRCA's all time high close is IDR 1,839, set on Dec 16, 2025; its all time low close is IDR 136.06 on Mar 19, 2020.
  • NRCA's 52 week range is IDR 350.00 to IDR 1,976.
  • NRCA returned -36.3% over the year to Sep 28, 2026 and +178.6% over five years.
  • Over ten years NRCA returned +131%, +8.7% a year compounded.
  • NRCA's deepest drawdown was -80.7% from Dec 16, 2025 to Jun 8, 2026.
  • DataCedar holds 3,254 daily sessions of NRCA history from Jun 27, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

NRCA price chart, 2013 to 2026

NRCA adjusted close, Jun 27, 2013 to Sep 28, 2026IDR 144.27IDR 334.47IDR 775.44IDR 1,7982014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

NRCA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-9.4%
3 months+25.0%
6 months+3.4%
Year to date-62.0%
1 year-36.3%
3 years+92.6%
5 years+178.6%
10 years+130.5%
Since Jun 27, 2013-1.7%
Compound annual growth, 13.3 years-0.1%

NRCA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,839 on Dec 16, 2025
All time low close
IDR 136.06 on Mar 19, 2020
52 week high
IDR 1,976 on Dec 15, 2025
52 week low
IDR 350.00 on Jun 8, 2026
Deepest drawdown
-80.7% from Dec 16, 2025 to Jun 8, 2026, not yet recovered
Best single session
+25.0% on Sep 9, 2025
Worst single session
-15.0% on Aug 11, 2025
Volatility, 1 year annualised
93.2%
Sessions closing higher, 1 year
36%
Best calendar year
2025, +363%
Worst calendar year
2016, -46%

NRCA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jun 27, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,395IDR 1,601IDR 350.00IDR 530.00-62.0%2.1B178
2025IDR 302.79IDR 1,976IDR 237.79IDR 1,395+363.4%3.7B236
2024IDR 264.12IDR 388.33IDR 254.68IDR 301.08+15.4%288.4M237
2023IDR 209.54IDR 297.13IDR 201.21IDR 260.97+24.5%212.5M239
2022IDR 191.54IDR 242.84IDR 177.01IDR 209.54+9.4%148.6M246
2021IDR 239.29IDR 261.96IDR 184.93IDR 191.54-19.5%149.5M247
2020IDR 225.20IDR 264.48IDR 132.54IDR 238.03+5.7%164M242
2019IDR 210.05IDR 246.31IDR 208.78IDR 225.20+7.2%118.1M257
2018IDR 188.65IDR 253.18IDR 187.19IDR 210.05+11.3%419.5M261
2017IDR 152.95IDR 236.38IDR 151.10IDR 188.65+23.3%440.7M253
2016IDR 282.43IDR 314.07IDR 147.39IDR 152.95-45.8%668.6M246
2015IDR 511.18IDR 706.44IDR 253.06IDR 282.43-44.5%1B245
2014IDR 288.60IDR 546.28IDR 273.74IDR 508.98+79.0%681.8M244
2013IDR 424.41IDR 572.95IDR 284.36IDR 284.36n/a220.6M123

NRCA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 530.00-12.4%
August 2026IDR 605.00+22.0%
July 2026IDR 496.00+23.4%
June 2026IDR 402.00-10.3%
May 2026IDR 448.30-20.3%
April 2026IDR 562.66+9.8%
March 2026IDR 512.34-22.8%
February 2026IDR 663.30-10.5%
January 2026IDR 741.06-46.9%
December 2025IDR 1,395-14.8%
November 2025IDR 1,638+137.1%
October 2025IDR 690.74-16.6%

About the NRCA data

Daily bars. 3,254 sessions from Jun 27, 2013 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 27, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/NRCA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • NIRO PT City Retail Developments Tbk
  • NISP PT Bank OCBC NISP Tbk
  • NOBU PT Bank Nationalnobu Tbk
  • NPGF PT Nusa Palapa Gemilang Tbk
  • NSSS PT Nusantara Sawit Sejahtera Tbk
  • NTBK PT Nusatama Berkah Tbk
  • NZIA PT Nusantara Almazia Tbk
  • OASA PT Maharaksa Biru Energi Tbk

Common questions

NRCA share price history

Start with any symbol.

Start free