PT Nusantara Sejahtera Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 266.00 | 266.00 | 262.00 | 262.00 | 209.16 | 3,146,394 |
| 2024-01-24 | 270.00 | 270.00 | 266.00 | 266.00 | 212.36 | 14,162,904 |
| 2024-01-23 | 268.00 | 270.00 | 266.00 | 268.00 | 213.95 | 15,140,982 |
| 2024-01-22 | 266.00 | 270.00 | 266.00 | 270.00 | 215.55 | 11,854,542 |
| 2024-01-19 | 270.00 | 270.00 | 266.00 | 268.00 | 213.95 | 11,855,256 |
| 2024-01-18 | 268.00 | 270.00 | 266.00 | 270.00 | 215.55 | 4,987,086 |
| 2024-01-17 | 268.00 | 270.00 | 266.00 | 270.00 | 215.55 | 4,294,098 |
| 2024-01-16 | 268.00 | 270.00 | 266.00 | 270.00 | 215.55 | 6,232,608 |
| 2024-01-15 | 268.00 | 268.00 | 268.00 | 268.00 | 213.95 | 0 |
| 2024-01-12 | 268.00 | 268.00 | 264.00 | 268.00 | 213.95 | 7,339,920 |
| 2024-01-11 | 268.00 | 268.00 | 262.00 | 268.00 | 213.95 | 5,770,446 |
| 2024-01-10 | 270.00 | 270.00 | 266.00 | 268.00 | 213.95 | 2,369,664 |
| 2024-01-09 | 266.00 | 270.00 | 262.00 | 270.00 | 215.55 | 11,057,106 |
| 2024-01-08 | 268.00 | 270.00 | 260.00 | 270.00 | 215.55 | 24,663,396 |
| 2024-01-05 | 270.00 | 270.00 | 264.00 | 270.00 | 215.55 | 13,064,568 |
| 2024-01-04 | 266.00 | 274.00 | 266.00 | 270.00 | 215.55 | 17,909,058 |
| 2024-01-03 | 268.00 | 270.00 | 264.00 | 270.00 | 215.55 | 6,216,696 |
| 2024-01-02 | 268.00 | 274.00 | 264.00 | 268.00 | 213.95 | 19,202,418 |
| 2023-12-29 | 264.00 | 270.00 | 260.00 | 270.00 | 215.55 | 25,544,880 |
| 2023-12-28 | 252.00 | 264.00 | 250.00 | 264.00 | 210.76 | 37,836,084 |
| 2023-12-27 | 256.00 | 258.00 | 252.00 | 252.00 | 201.18 | 6,716,496 |
| 2023-12-22 | 252.00 | 258.00 | 250.00 | 256.00 | 204.37 | 11,767,128 |
| 2023-12-21 | 254.00 | 256.00 | 246.00 | 252.00 | 201.18 | 25,539,780 |
| 2023-12-20 | 234.00 | 260.00 | 234.00 | 254.00 | 202.78 | 31,667,634 |
| 2023-12-19 | 262.00 | 262.00 | 250.00 | 254.00 | 202.78 | 9,544,956 |
| 2023-12-18 | 270.00 | 270.00 | 242.00 | 262.00 | 209.16 | 55,968,114 |
| 2023-12-15 | 272.00 | 274.00 | 268.00 | 270.00 | 215.55 | 17,362,338 |
| 2023-12-14 | 272.00 | 274.00 | 268.00 | 272.00 | 217.15 | 87,644,826 |
| 2023-12-13 | 272.00 | 274.00 | 272.00 | 272.00 | 217.15 | 15,727,176 |
| 2023-12-12 | 272.00 | 274.00 | 272.00 | 272.00 | 217.15 | 11,647,788 |
| 2023-12-11 | 274.00 | 274.00 | 272.00 | 274.00 | 218.74 | 30,592,452 |
| 2023-12-08 | 274.00 | 274.00 | 272.00 | 274.00 | 218.74 | 27,361,500 |
| 2023-12-07 | 274.00 | 274.00 | 272.00 | 274.00 | 218.74 | 32,474,556 |
| 2023-12-06 | 272.00 | 274.00 | 272.00 | 274.00 | 218.74 | 21,920,514 |
| 2023-12-05 | 272.00 | 274.00 | 272.00 | 274.00 | 218.74 | 18,266,772 |
| 2023-12-04 | 274.00 | 276.00 | 272.00 | 272.00 | 217.15 | 23,631,462 |
| 2023-12-01 | 274.00 | 276.00 | 272.00 | 274.00 | 218.74 | 4,724,334 |
| 2023-11-30 | 274.00 | 278.00 | 272.00 | 274.00 | 218.74 | 4,921,500 |
| 2023-11-29 | 274.00 | 286.00 | 272.00 | 274.00 | 218.74 | 20,301,570 |
| 2023-11-28 | 272.00 | 274.00 | 270.00 | 274.00 | 218.74 | 123,790,668 |
| 2023-11-27 | 272.00 | 274.00 | 272.00 | 272.00 | 217.15 | 5,062,464 |
| 2023-11-24 | 272.00 | 274.00 | 272.00 | 272.00 | 217.15 | 26,086,602 |
| 2023-11-23 | 272.00 | 274.00 | 272.00 | 274.00 | 218.74 | 8,845,134 |
| 2023-11-22 | 272.00 | 274.00 | 272.00 | 272.00 | 217.15 | 6,763,416 |
| 2023-11-21 | 272.00 | 274.00 | 272.00 | 274.00 | 218.74 | 13,689,420 |
| 2023-11-20 | 256.00 | 274.00 | 256.00 | 274.00 | 218.74 | 37,274,166 |
| 2023-11-17 | 274.00 | 276.00 | 272.00 | 272.00 | 217.15 | 9,238,140 |
| 2023-11-16 | 276.00 | 278.00 | 272.00 | 276.00 | 220.34 | 9,464,172 |
| 2023-11-15 | 270.00 | 276.00 | 270.00 | 276.00 | 220.34 | 10,951,638 |
| 2023-11-14 | 274.00 | 276.00 | 272.00 | 274.00 | 218.74 | 7,877,970 |
| 2023-11-13 | 272.00 | 276.00 | 272.00 | 274.00 | 218.74 | 10,132,374 |
| 2023-11-10 | 276.00 | 278.00 | 272.00 | 272.00 | 217.15 | 10,935,624 |
| 2023-11-09 | 274.00 | 278.00 | 272.00 | 276.00 | 220.34 | 18,153,042 |
| 2023-11-08 | 276.00 | 276.00 | 272.00 | 274.00 | 218.74 | 2,659,752 |
| 2023-11-07 | 276.00 | 276.00 | 272.00 | 276.00 | 220.34 | 8,857,476 |
| 2023-11-06 | 260.00 | 278.00 | 260.00 | 276.00 | 220.34 | 5,657,328 |
| 2023-11-03 | 280.00 | 280.00 | 274.00 | 276.00 | 220.34 | 3,594,582 |
| 2023-11-02 | 276.00 | 282.00 | 274.00 | 278.00 | 221.94 | 10,382,376 |
| 2023-11-01 | 280.00 | 280.00 | 272.00 | 276.00 | 220.34 | 17,254,626 |
| 2023-10-31 | 282.00 | 282.00 | 276.00 | 278.00 | 221.94 | 5,968,632 |
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.