PT Nusantara Sejahtera Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 218.00 | 222.00 | 216.00 | 218.00 | 180.54 | 3,212,184 |
| 2024-05-06 | 220.00 | 226.00 | 218.00 | 222.00 | 183.86 | 2,732,784 |
| 2024-05-03 | 222.00 | 222.00 | 216.00 | 220.00 | 182.20 | 21,282,810 |
| 2024-05-02 | 228.00 | 230.00 | 212.00 | 222.00 | 183.86 | 33,632,970 |
| 2024-04-30 | 218.00 | 234.00 | 200.00 | 226.00 | 187.17 | 48,331,884 |
| 2024-04-29 | 212.00 | 222.00 | 212.00 | 218.00 | 180.54 | 4,942,614 |
| 2024-04-26 | 220.00 | 222.00 | 212.00 | 214.00 | 177.23 | 1,428,306 |
| 2024-04-25 | 226.00 | 226.00 | 216.00 | 220.00 | 182.20 | 923,406 |
| 2024-04-24 | 226.00 | 228.00 | 220.00 | 224.00 | 185.51 | 1,684,326 |
| 2024-04-23 | 214.00 | 226.00 | 214.00 | 226.00 | 187.17 | 1,962,276 |
| 2024-04-22 | 210.00 | 218.00 | 210.00 | 212.00 | 175.57 | 2,142,510 |
| 2024-04-19 | 220.00 | 224.00 | 212.00 | 212.00 | 175.57 | 8,496,090 |
| 2024-04-18 | 226.00 | 228.00 | 220.00 | 222.00 | 177.23 | 9,621,354 |
| 2024-04-17 | 234.00 | 234.00 | 226.00 | 226.00 | 180.42 | 2,714,934 |
| 2024-04-16 | 238.00 | 240.00 | 228.00 | 230.00 | 183.62 | 2,017,254 |
| 2024-04-05 | 242.00 | 242.00 | 238.00 | 238.00 | 190.00 | 3,300,210 |
| 2024-04-04 | 238.00 | 242.00 | 230.00 | 242.00 | 193.20 | 21,046,680 |
| 2024-04-03 | 236.00 | 238.00 | 230.00 | 236.00 | 188.41 | 10,428,786 |
| 2024-04-02 | 236.00 | 238.00 | 228.00 | 234.00 | 186.81 | 11,880,552 |
| 2024-04-01 | 230.00 | 236.00 | 228.00 | 234.00 | 186.81 | 13,093,026 |
| 2024-03-28 | 222.00 | 234.00 | 220.00 | 230.00 | 183.62 | 7,875,012 |
| 2024-03-27 | 226.00 | 228.00 | 214.00 | 220.00 | 175.63 | 24,629,736 |
| 2024-03-26 | 220.00 | 220.00 | 220.00 | 220.00 | 175.63 | 0 |
| 2024-03-25 | 220.00 | 220.00 | 220.00 | 220.00 | 175.63 | 0 |
| 2024-03-22 | 222.00 | 224.00 | 220.00 | 220.00 | 175.63 | 9,197,034 |
| 2024-03-21 | 224.00 | 226.00 | 220.00 | 222.00 | 177.23 | 18,409,776 |
| 2024-03-20 | 224.00 | 226.00 | 222.00 | 222.00 | 177.23 | 4,748,100 |
| 2024-03-19 | 224.00 | 226.00 | 220.00 | 222.00 | 177.23 | 8,073,300 |
| 2024-03-18 | 222.00 | 228.00 | 222.00 | 222.00 | 177.23 | 5,884,482 |
| 2024-03-15 | 228.00 | 228.00 | 218.00 | 222.00 | 177.23 | 22,718,358 |
| 2024-03-14 | 198.00 | 234.00 | 198.00 | 226.00 | 180.42 | 38,732,154 |
| 2024-03-13 | 244.00 | 282.00 | 216.00 | 216.00 | 172.44 | 182,209,332 |
| 2024-03-08 | 246.00 | 246.00 | 234.00 | 238.00 | 190.00 | 22,341,672 |
| 2024-03-07 | 250.00 | 250.00 | 244.00 | 246.00 | 196.39 | 829,056 |
| 2024-03-06 | 246.00 | 250.00 | 242.00 | 250.00 | 199.58 | 4,575,924 |
| 2024-03-05 | 246.00 | 250.00 | 240.00 | 248.00 | 197.99 | 2,061,726 |
| 2024-03-04 | 260.00 | 260.00 | 240.00 | 250.00 | 199.58 | 9,939,798 |
| 2024-03-01 | 250.00 | 256.00 | 248.00 | 256.00 | 204.37 | 3,851,928 |
| 2024-02-29 | 250.00 | 254.00 | 246.00 | 248.00 | 197.99 | 7,735,068 |
| 2024-02-28 | 250.00 | 254.00 | 246.00 | 250.00 | 199.58 | 10,226,418 |
| 2024-02-27 | 244.00 | 254.00 | 242.00 | 250.00 | 199.58 | 12,189,408 |
| 2024-02-26 | 244.00 | 246.00 | 242.00 | 244.00 | 194.79 | 1,085,790 |
| 2024-02-23 | 242.00 | 246.00 | 240.00 | 240.00 | 191.60 | 4,523,802 |
| 2024-02-22 | 220.00 | 246.00 | 220.00 | 242.00 | 193.20 | 4,875,906 |
| 2024-02-21 | 238.00 | 242.00 | 238.00 | 240.00 | 191.60 | 2,600,796 |
| 2024-02-20 | 236.00 | 242.00 | 234.00 | 238.00 | 190.00 | 10,904,208 |
| 2024-02-19 | 244.00 | 246.00 | 228.00 | 236.00 | 188.41 | 23,099,022 |
| 2024-02-16 | 250.00 | 250.00 | 242.00 | 246.00 | 196.39 | 26,232,054 |
| 2024-02-15 | 248.00 | 260.00 | 246.00 | 250.00 | 199.58 | 11,613,822 |
| 2024-02-13 | 250.00 | 250.00 | 246.00 | 248.00 | 197.99 | 12,549,162 |
| 2024-02-12 | 250.00 | 252.00 | 242.00 | 252.00 | 201.18 | 4,659,054 |
| 2024-02-07 | 252.00 | 254.00 | 250.00 | 250.00 | 199.58 | 2,186,064 |
| 2024-02-06 | 248.00 | 258.00 | 248.00 | 252.00 | 201.18 | 2,212,482 |
| 2024-02-05 | 242.00 | 254.00 | 242.00 | 250.00 | 199.58 | 3,905,274 |
| 2024-02-02 | 258.00 | 258.00 | 242.00 | 250.00 | 199.58 | 29,802,870 |
| 2024-02-01 | 268.00 | 268.00 | 258.00 | 258.00 | 205.97 | 5,970,468 |
| 2024-01-31 | 266.00 | 268.00 | 258.00 | 268.00 | 213.95 | 16,182,096 |
| 2024-01-30 | 264.00 | 268.00 | 258.00 | 268.00 | 213.95 | 7,440,084 |
| 2024-01-29 | 262.00 | 266.00 | 256.00 | 262.00 | 209.16 | 7,316,358 |
| 2024-01-26 | 260.00 | 264.00 | 258.00 | 262.00 | 209.16 | 5,488,722 |
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.