PT Nusantara Sejahtera Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 282.00 | 282.00 | 276.00 | 278.00 | 221.94 | 5,968,632 |
| 2023-10-30 | 282.00 | 284.00 | 274.00 | 280.00 | 223.53 | 13,233,786 |
| 2023-10-27 | 276.00 | 282.00 | 274.00 | 280.00 | 223.53 | 8,174,280 |
| 2023-10-26 | 282.00 | 282.00 | 274.00 | 274.00 | 218.74 | 14,185,752 |
| 2023-10-25 | 286.00 | 286.00 | 280.00 | 280.00 | 223.53 | 3,493,500 |
| 2023-10-24 | 282.00 | 286.00 | 282.00 | 284.00 | 226.73 | 5,842,050 |
| 2023-10-23 | 292.00 | 292.00 | 280.00 | 282.00 | 225.13 | 8,605,536 |
| 2023-10-20 | 284.00 | 290.00 | 280.00 | 288.00 | 229.92 | 7,022,190 |
| 2023-10-19 | 266.00 | 286.00 | 266.00 | 284.00 | 226.73 | 9,083,712 |
| 2023-10-18 | 284.00 | 284.00 | 280.00 | 280.00 | 223.53 | 7,754,244 |
| 2023-10-17 | 280.00 | 286.00 | 280.00 | 284.00 | 226.73 | 10,481,112 |
| 2023-10-16 | 290.00 | 292.00 | 278.00 | 278.00 | 221.94 | 32,566,356 |
| 2023-10-13 | 292.00 | 294.00 | 282.00 | 288.00 | 229.92 | 25,990,008 |
| 2023-10-12 | 292.00 | 298.00 | 290.00 | 292.00 | 233.11 | 16,095,498 |
| 2023-10-11 | 292.00 | 298.00 | 292.00 | 292.00 | 233.11 | 24,290,382 |
| 2023-10-10 | 292.00 | 296.00 | 288.00 | 292.00 | 233.11 | 10,414,812 |
| 2023-10-09 | 300.00 | 300.00 | 292.00 | 292.00 | 233.11 | 21,911,130 |
| 2023-10-06 | 302.00 | 310.00 | 300.00 | 300.00 | 239.50 | 33,476,400 |
| 2023-10-05 | 296.00 | 312.00 | 292.00 | 300.00 | 239.50 | 93,083,874 |
| 2023-10-04 | 292.00 | 294.00 | 282.00 | 292.00 | 233.11 | 21,058,512 |
| 2023-10-03 | 294.00 | 300.00 | 290.00 | 292.00 | 233.11 | 22,497,528 |
| 2023-10-02 | 300.00 | 302.00 | 292.00 | 294.00 | 234.71 | 15,660,366 |
| 2023-09-29 | 294.00 | 300.00 | 282.00 | 300.00 | 239.50 | 53,246,958 |
| 2023-09-27 | 296.00 | 304.00 | 292.00 | 294.00 | 234.71 | 19,350,012 |
| 2023-09-26 | 294.00 | 306.00 | 290.00 | 296.00 | 236.31 | 55,738,104 |
| 2023-09-25 | 286.00 | 298.00 | 284.00 | 294.00 | 234.71 | 34,335,138 |
| 2023-09-22 | 302.00 | 302.00 | 284.00 | 286.00 | 228.32 | 44,803,296 |
| 2023-09-21 | 280.00 | 300.00 | 276.00 | 298.00 | 237.90 | 110,579,832 |
| 2023-09-20 | 272.00 | 288.00 | 270.00 | 276.00 | 220.34 | 91,693,002 |
| 2023-09-19 | 274.00 | 274.00 | 270.00 | 272.00 | 217.15 | 47,975,598 |
| 2023-09-18 | 274.00 | 276.00 | 272.00 | 274.00 | 218.74 | 14,305,704 |
| 2023-09-15 | 274.00 | 278.00 | 272.00 | 274.00 | 218.74 | 52,550,604 |
| 2023-09-14 | 280.00 | 282.00 | 274.00 | 274.00 | 218.74 | 14,536,020 |
| 2023-09-13 | 274.00 | 280.00 | 274.00 | 280.00 | 223.53 | 34,402,458 |
| 2023-09-12 | 276.00 | 282.00 | 272.00 | 274.00 | 218.74 | 56,529,216 |
| 2023-09-11 | 274.00 | 288.00 | 272.00 | 278.00 | 221.94 | 102,884,238 |
| 2023-09-08 | 272.00 | 274.00 | 272.00 | 272.00 | 217.15 | 12,977,664 |
| 2023-09-07 | 272.00 | 274.00 | 272.00 | 272.00 | 217.15 | 31,740,360 |
| 2023-09-06 | 272.00 | 274.00 | 272.00 | 272.00 | 217.15 | 50,890,758 |
| 2023-09-05 | 272.00 | 278.00 | 272.00 | 272.00 | 217.15 | 34,225,182 |
| 2023-09-04 | 272.00 | 284.00 | 272.00 | 272.00 | 217.15 | 94,234,842 |
| 2023-09-01 | 272.00 | 274.00 | 270.00 | 272.00 | 217.15 | 29,524,104 |
| 2023-08-31 | 274.00 | 276.00 | 272.00 | 272.00 | 217.15 | 37,562,622 |
| 2023-08-30 | 274.00 | 278.00 | 272.00 | 274.00 | 218.74 | 37,579,146 |
| 2023-08-29 | 272.00 | 276.00 | 272.00 | 274.00 | 218.74 | 37,708,890 |
| 2023-08-28 | 280.00 | 282.00 | 272.00 | 272.00 | 217.15 | 109,445,694 |
| 2023-08-25 | 266.00 | 282.00 | 266.00 | 280.00 | 223.53 | 27,782,964 |
| 2023-08-24 | 284.00 | 284.00 | 278.00 | 280.00 | 223.53 | 32,281,164 |
| 2023-08-23 | 284.00 | 284.00 | 278.00 | 284.00 | 226.73 | 101,743,164 |
| 2023-08-22 | 294.00 | 296.00 | 284.00 | 284.00 | 226.73 | 60,798,630 |
| 2023-08-21 | 296.00 | 300.00 | 292.00 | 294.00 | 234.71 | 18,092,250 |
| 2023-08-18 | 294.00 | 298.00 | 290.00 | 296.00 | 236.31 | 32,481,594 |
| 2023-08-16 | 298.00 | 300.00 | 292.00 | 296.00 | 236.31 | 27,348,342 |
| 2023-08-15 | 290.00 | 296.00 | 276.00 | 294.00 | 234.71 | 151,836,996 |
| 2023-08-14 | 272.00 | 302.00 | 272.00 | 292.00 | 233.11 | 81,442,818 |
| 2023-08-11 | 306.00 | 308.00 | 294.00 | 300.00 | 239.50 | 63,480,312 |
| 2023-08-10 | 306.00 | 308.00 | 302.00 | 306.00 | 244.29 | 48,059,340 |
| 2023-08-09 | 314.00 | 314.00 | 300.00 | 302.00 | 241.10 | 96,237,000 |
| 2023-08-08 | 310.00 | 318.00 | 306.00 | 308.00 | 245.89 | 127,496,226 |
| 2023-08-07 | 304.00 | 316.00 | 304.00 | 310.00 | 247.48 | 145,279,824 |
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.