PT Nusantara Sejahtera Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 19,758,100 |
| 2026-05-01 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-04-30 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 18,245,300 |
| 2026-04-29 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 15,028,100 |
| 2026-04-28 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 17,001,500 |
| 2026-04-27 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 10,859,300 |
| 2026-04-24 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 18,296,400 |
| 2026-04-23 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 12,076,300 |
| 2026-04-22 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 15,450,400 |
| 2026-04-21 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 16,607,800 |
| 2026-04-20 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 14,662,300 |
| 2026-04-17 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 12,136,100 |
| 2026-04-16 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 18,225,900 |
| 2026-04-15 | 107.00 | 107.00 | 104.00 | 107.00 | 107.00 | 60,529,500 |
| 2026-04-14 | 109.80 | 111.76 | 107.84 | 109.80 | 102.80 | 91,233,492 |
| 2026-04-13 | 109.80 | 110.78 | 107.84 | 109.80 | 102.80 | 34,201,824 |
| 2026-04-10 | 112.00 | 113.00 | 110.00 | 112.00 | 102.80 | 32,519,232 |
| 2026-04-09 | 110.00 | 112.00 | 109.00 | 111.00 | 101.89 | 37,104,234 |
| 2026-04-08 | 111.00 | 112.00 | 108.00 | 109.00 | 100.05 | 42,695,874 |
| 2026-04-07 | 110.00 | 111.00 | 109.00 | 110.00 | 100.97 | 35,653,386 |
| 2026-04-06 | 108.00 | 111.00 | 107.00 | 108.00 | 99.132 | 37,254,480 |
| 2026-04-02 | 105.00 | 106.00 | 103.00 | 105.00 | 96.379 | 10,164,606 |
| 2026-04-01 | 107.00 | 108.00 | 103.00 | 104.00 | 95.461 | 21,715,698 |
| 2026-03-31 | 106.00 | 107.00 | 105.00 | 107.00 | 98.215 | 12,150,444 |
| 2026-03-30 | 106.00 | 106.00 | 104.00 | 106.00 | 97.297 | 5,803,086 |
| 2026-03-27 | 107.00 | 107.00 | 104.00 | 106.00 | 97.297 | 9,697,854 |
| 2026-03-26 | 108.00 | 109.00 | 106.00 | 107.00 | 98.215 | 7,110,420 |
| 2026-03-25 | 102.00 | 109.00 | 102.00 | 107.00 | 98.215 | 10,941,540 |
| 2026-03-17 | 102.00 | 104.00 | 102.00 | 104.00 | 95.461 | 6,070,428 |
| 2026-03-16 | 101.00 | 104.00 | 101.00 | 104.00 | 95.461 | 10,029,762 |
| 2026-03-13 | 102.00 | 102.00 | 101.00 | 101.00 | 92.707 | 8,528,628 |
| 2026-03-12 | 103.00 | 104.00 | 101.00 | 102.00 | 93.625 | 11,722,044 |
| 2026-03-11 | 104.00 | 105.00 | 102.00 | 104.00 | 95.461 | 7,331,556 |
| 2026-03-10 | 105.00 | 107.00 | 103.00 | 104.00 | 95.461 | 7,633,986 |
| 2026-03-09 | 104.00 | 105.00 | 100.00 | 103.00 | 94.543 | 25,185,330 |
| 2026-03-06 | 105.00 | 109.00 | 104.00 | 107.00 | 98.215 | 16,572,552 |
| 2026-03-05 | 102.00 | 106.00 | 102.00 | 105.00 | 96.379 | 11,714,598 |
| 2026-03-04 | 107.00 | 107.00 | 101.00 | 102.00 | 93.625 | 33,560,856 |
| 2026-03-03 | 107.00 | 109.00 | 106.00 | 107.00 | 98.215 | 17,653,140 |
| 2026-03-02 | 109.00 | 110.00 | 107.00 | 107.00 | 98.215 | 29,995,038 |
| 2026-02-27 | 111.00 | 113.00 | 110.00 | 112.00 | 102.80 | 10,541,700 |
| 2026-02-26 | 113.00 | 114.00 | 110.00 | 111.00 | 101.89 | 33,128,070 |
| 2026-02-25 | 115.00 | 116.00 | 113.00 | 113.00 | 103.72 | 15,530,724 |
| 2026-02-24 | 116.00 | 117.00 | 114.00 | 114.00 | 104.64 | 11,584,854 |
| 2026-02-23 | 113.00 | 118.00 | 112.00 | 115.00 | 105.56 | 23,847,498 |
| 2026-02-20 | 111.00 | 113.00 | 111.00 | 112.00 | 102.80 | 8,824,224 |
| 2026-02-19 | 113.00 | 113.00 | 111.00 | 112.00 | 102.80 | 9,040,668 |
| 2026-02-18 | 112.00 | 113.00 | 111.00 | 113.00 | 103.72 | 7,570,134 |
| 2026-02-13 | 113.00 | 113.00 | 111.00 | 112.00 | 102.80 | 10,046,388 |
| 2026-02-12 | 114.00 | 114.00 | 110.00 | 113.00 | 103.72 | 20,344,920 |
| 2026-02-11 | 112.00 | 115.00 | 111.00 | 114.00 | 104.64 | 23,223,870 |
| 2026-02-10 | 109.00 | 111.00 | 108.00 | 111.00 | 101.89 | 11,289,360 |
| 2026-02-09 | 109.00 | 110.00 | 107.00 | 109.00 | 100.05 | 7,457,220 |
| 2026-02-06 | 109.00 | 109.00 | 107.00 | 109.00 | 100.05 | 21,377,568 |
| 2026-02-05 | 110.00 | 110.00 | 108.00 | 109.00 | 100.05 | 10,238,556 |
| 2026-02-04 | 110.00 | 110.00 | 108.00 | 110.00 | 100.97 | 20,552,592 |
| 2026-02-03 | 105.00 | 110.00 | 103.00 | 110.00 | 100.97 | 52,920,354 |
| 2026-02-02 | 109.00 | 111.00 | 103.00 | 105.00 | 96.379 | 46,554,840 |
| 2026-01-30 | 110.00 | 111.00 | 108.00 | 109.00 | 100.05 | 32,677,434 |
| 2026-01-29 | 113.00 | 113.00 | 98.000 | 108.00 | 99.132 | 91,452,282 |
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.