PT Nusantara Sejahtera Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 220.00 | 222.00 | 216.00 | 218.00 | 180.54 | 15,759,204 |
| 2024-08-06 | 214.00 | 222.00 | 212.00 | 220.00 | 182.20 | 14,471,760 |
| 2024-08-05 | 228.00 | 228.00 | 212.00 | 214.00 | 177.23 | 8,567,898 |
| 2024-08-02 | 228.00 | 228.00 | 222.00 | 228.00 | 188.83 | 10,646,964 |
| 2024-08-01 | 232.00 | 232.00 | 224.00 | 228.00 | 188.83 | 9,152,460 |
| 2024-07-31 | 228.00 | 232.00 | 228.00 | 230.00 | 190.48 | 22,272,720 |
| 2024-07-30 | 228.00 | 230.00 | 226.00 | 228.00 | 188.83 | 11,886,366 |
| 2024-07-29 | 220.00 | 228.00 | 220.00 | 228.00 | 188.83 | 5,490,660 |
| 2024-07-26 | 220.00 | 238.00 | 216.00 | 220.00 | 182.20 | 23,508,144 |
| 2024-07-25 | 220.00 | 222.00 | 214.00 | 216.00 | 178.89 | 3,421,386 |
| 2024-07-24 | 230.00 | 230.00 | 212.00 | 220.00 | 182.20 | 16,948,320 |
| 2024-07-23 | 234.00 | 234.00 | 226.00 | 228.00 | 188.83 | 5,964,144 |
| 2024-07-22 | 222.00 | 232.00 | 222.00 | 228.00 | 188.83 | 14,275,614 |
| 2024-07-19 | 228.00 | 230.00 | 222.00 | 222.00 | 183.86 | 8,063,406 |
| 2024-07-18 | 230.00 | 232.00 | 226.00 | 228.00 | 188.83 | 12,582,618 |
| 2024-07-17 | 230.00 | 230.00 | 226.00 | 228.00 | 188.83 | 10,797,618 |
| 2024-07-16 | 224.00 | 230.00 | 224.00 | 228.00 | 188.83 | 11,486,730 |
| 2024-07-15 | 222.00 | 228.00 | 220.00 | 226.00 | 187.17 | 2,539,086 |
| 2024-07-12 | 228.00 | 232.00 | 220.00 | 222.00 | 183.86 | 8,093,904 |
| 2024-07-11 | 228.00 | 234.00 | 220.00 | 228.00 | 188.83 | 6,510,048 |
| 2024-07-10 | 222.00 | 234.00 | 220.00 | 228.00 | 188.83 | 15,454,938 |
| 2024-07-09 | 220.00 | 224.00 | 216.00 | 222.00 | 183.86 | 12,147,588 |
| 2024-07-08 | 222.00 | 224.00 | 218.00 | 220.00 | 182.20 | 1,574,166 |
| 2024-07-05 | 228.00 | 228.00 | 220.00 | 222.00 | 183.86 | 901,170 |
| 2024-07-04 | 220.00 | 228.00 | 220.00 | 228.00 | 188.83 | 2,118,030 |
| 2024-07-03 | 230.00 | 232.00 | 220.00 | 220.00 | 182.20 | 4,806,648 |
| 2024-07-02 | 226.00 | 244.00 | 220.00 | 228.00 | 188.83 | 20,332,578 |
| 2024-07-01 | 220.00 | 232.00 | 218.00 | 224.00 | 185.51 | 9,756,606 |
| 2024-06-28 | 210.00 | 230.00 | 210.00 | 230.00 | 190.48 | 9,992,430 |
| 2024-06-27 | 216.00 | 216.00 | 212.00 | 214.00 | 177.23 | 316,200 |
| 2024-06-26 | 210.00 | 220.00 | 210.00 | 212.00 | 175.57 | 2,699,430 |
| 2024-06-25 | 214.00 | 216.00 | 208.00 | 212.00 | 175.57 | 2,509,098 |
| 2024-06-24 | 212.00 | 216.00 | 208.00 | 214.00 | 177.23 | 2,108,748 |
| 2024-06-21 | 210.00 | 214.00 | 206.00 | 212.00 | 175.57 | 2,254,608 |
| 2024-06-20 | 210.00 | 214.00 | 206.00 | 210.00 | 173.92 | 3,056,736 |
| 2024-06-19 | 204.00 | 214.00 | 200.00 | 210.00 | 173.92 | 10,497,636 |
| 2024-06-14 | 206.00 | 206.00 | 204.00 | 204.00 | 168.95 | 5,804,004 |
| 2024-06-13 | 206.00 | 206.00 | 204.00 | 204.00 | 168.95 | 1,618,332 |
| 2024-06-12 | 206.00 | 208.00 | 206.00 | 206.00 | 170.61 | 915,246 |
| 2024-06-11 | 210.00 | 210.00 | 204.00 | 206.00 | 170.61 | 6,007,494 |
| 2024-06-10 | 216.00 | 216.00 | 206.00 | 210.00 | 173.92 | 717,774 |
| 2024-06-07 | 210.00 | 212.00 | 208.00 | 208.00 | 172.26 | 303,042 |
| 2024-06-06 | 208.00 | 212.00 | 206.00 | 210.00 | 173.92 | 920,448 |
| 2024-06-05 | 190.00 | 214.00 | 190.00 | 208.00 | 172.26 | 4,053,480 |
| 2024-06-04 | 214.00 | 214.00 | 206.00 | 210.00 | 173.92 | 2,388,840 |
| 2024-06-03 | 220.00 | 224.00 | 212.00 | 214.00 | 177.23 | 4,498,608 |
| 2024-05-31 | 218.00 | 222.00 | 214.00 | 220.00 | 182.20 | 12,852,408 |
| 2024-05-30 | 216.00 | 220.00 | 210.00 | 218.00 | 180.54 | 2,182,392 |
| 2024-05-29 | 214.00 | 216.00 | 210.00 | 216.00 | 178.89 | 3,473,610 |
| 2024-05-28 | 214.00 | 214.00 | 210.00 | 212.00 | 175.57 | 3,952,194 |
| 2024-05-27 | 204.00 | 214.00 | 200.00 | 212.00 | 175.57 | 7,405,506 |
| 2024-05-22 | 212.00 | 212.00 | 204.00 | 206.00 | 170.61 | 6,130,404 |
| 2024-05-21 | 214.00 | 220.00 | 208.00 | 210.00 | 173.92 | 12,954,816 |
| 2024-05-20 | 214.00 | 216.00 | 210.00 | 212.00 | 175.57 | 22,435,206 |
| 2024-05-17 | 216.00 | 216.00 | 210.00 | 212.00 | 175.57 | 2,458,608 |
| 2024-05-16 | 218.00 | 218.00 | 212.00 | 216.00 | 178.89 | 2,285,616 |
| 2024-05-15 | 210.00 | 216.00 | 210.00 | 214.00 | 177.23 | 2,369,358 |
| 2024-05-14 | 214.00 | 214.00 | 208.00 | 210.00 | 173.92 | 11,469,900 |
| 2024-05-13 | 220.00 | 220.00 | 210.00 | 212.00 | 175.57 | 16,989,222 |
| 2024-05-08 | 218.00 | 220.00 | 212.00 | 220.00 | 182.20 | 5,026,968 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 7.1400 IDR |
| 2025-11-07 | 5.0000 IDR |
| 2025-04-11 | 4.0000 IDR |
| 2024-10-31 | 5.0000 IDR |
| 2024-04-19 | 8.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.