PT Nusantara Sejahtera Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 91.000 | 93.000 | 90.000 | 91.000 | 91.000 | 9,752,400 |
| 2026-07-24 | 93.000 | 93.000 | 90.000 | 91.000 | 91.000 | 16,061,800 |
| 2026-07-23 | 93.000 | 95.000 | 92.000 | 93.000 | 93.000 | 21,266,600 |
| 2026-07-22 | 95.000 | 95.000 | 91.000 | 92.000 | 92.000 | 20,804,500 |
| 2026-07-21 | 90.000 | 96.000 | 90.000 | 94.000 | 94.000 | 27,150,600 |
| 2026-07-20 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 19,556,200 |
← NewerPage 2 of 2 · 66 trading days
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.