PT Nusantara Sejahtera Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 118.00 | 119.00 | 102.00 | 109.00 | 100.05 | 222,932,526 |
| 2026-01-27 | 120.00 | 121.00 | 119.00 | 119.00 | 109.23 | 26,115,876 |
| 2026-01-26 | 121.00 | 122.00 | 120.00 | 120.00 | 110.15 | 21,696,726 |
| 2026-01-23 | 122.00 | 122.00 | 120.00 | 121.00 | 111.06 | 17,384,574 |
| 2026-01-22 | 120.00 | 123.00 | 120.00 | 121.00 | 111.06 | 23,686,440 |
| 2026-01-21 | 124.00 | 124.00 | 120.00 | 120.00 | 110.15 | 39,010,716 |
| 2026-01-20 | 123.00 | 125.00 | 123.00 | 124.00 | 113.82 | 31,224,546 |
| 2026-01-19 | 122.00 | 124.00 | 120.00 | 123.00 | 112.90 | 31,863,066 |
| 2026-01-16 | 124.44 | 124.44 | 124.44 | 124.44 | 114.22 | 0 |
| 2026-01-15 | 123.00 | 124.00 | 121.00 | 122.00 | 111.98 | 20,186,718 |
| 2026-01-14 | 120.00 | 123.00 | 119.00 | 123.00 | 112.90 | 40,460,136 |
| 2026-01-13 | 120.00 | 121.00 | 119.00 | 120.00 | 110.15 | 28,097,940 |
| 2026-01-12 | 119.00 | 120.00 | 118.00 | 120.00 | 110.15 | 50,081,082 |
| 2026-01-09 | 120.00 | 120.00 | 118.00 | 119.00 | 109.23 | 32,558,502 |
| 2026-01-08 | 120.00 | 120.00 | 118.00 | 119.00 | 109.23 | 33,763,836 |
| 2026-01-07 | 125.00 | 125.00 | 118.00 | 119.00 | 109.23 | 121,664,172 |
| 2026-01-06 | 128.00 | 128.00 | 123.00 | 124.00 | 113.82 | 76,511,118 |
| 2026-01-05 | 121.00 | 129.00 | 119.00 | 128.00 | 117.49 | 212,622,264 |
| 2026-01-02 | 120.00 | 122.00 | 119.00 | 121.00 | 111.06 | 37,818,642 |
| 2026-01-01 | 122.40 | 122.40 | 122.40 | 122.40 | 112.35 | 0 |
| 2025-12-31 | 122.40 | 122.40 | 122.40 | 122.40 | 112.35 | 0 |
| 2025-12-30 | 121.00 | 123.00 | 120.00 | 120.00 | 110.15 | 26,481,546 |
| 2025-12-29 | 121.00 | 122.00 | 119.00 | 121.00 | 111.06 | 21,984,774 |
| 2025-12-26 | 122.40 | 122.40 | 122.40 | 122.40 | 112.35 | 0 |
| 2025-12-25 | 122.40 | 122.40 | 122.40 | 122.40 | 112.35 | 0 |
| 2025-12-24 | 120.00 | 121.00 | 118.00 | 120.00 | 110.15 | 39,113,022 |
| 2025-12-23 | 118.00 | 120.00 | 117.00 | 119.00 | 109.23 | 24,180,120 |
| 2025-12-22 | 118.00 | 120.00 | 118.00 | 118.00 | 108.31 | 15,552,144 |
| 2025-12-19 | 121.00 | 121.00 | 118.00 | 118.00 | 108.31 | 19,965,684 |
| 2025-12-18 | 123.00 | 125.00 | 120.00 | 120.00 | 110.15 | 39,006,738 |
| 2025-12-17 | 119.00 | 124.00 | 118.00 | 122.00 | 111.98 | 55,884,066 |
| 2025-12-16 | 118.00 | 120.00 | 117.00 | 119.00 | 109.23 | 18,570,528 |
| 2025-12-15 | 116.00 | 120.00 | 116.00 | 118.00 | 108.31 | 32,000,664 |
| 2025-12-12 | 118.00 | 119.00 | 114.00 | 116.00 | 106.48 | 30,169,560 |
| 2025-12-11 | 120.00 | 120.00 | 116.00 | 118.00 | 108.31 | 34,069,632 |
| 2025-12-10 | 119.00 | 120.00 | 118.00 | 119.00 | 109.23 | 27,866,808 |
| 2025-12-09 | 123.00 | 123.00 | 118.00 | 119.00 | 109.23 | 52,017,144 |
| 2025-12-08 | 121.00 | 123.00 | 120.00 | 121.00 | 111.06 | 27,909,138 |
| 2025-12-05 | 121.00 | 122.00 | 120.00 | 121.00 | 111.06 | 30,339,390 |
| 2025-12-04 | 123.00 | 124.00 | 121.00 | 122.00 | 111.98 | 30,005,748 |
| 2025-12-03 | 124.00 | 125.00 | 121.00 | 122.00 | 111.98 | 73,486,410 |
| 2025-12-02 | 125.00 | 130.00 | 123.00 | 124.00 | 113.82 | 123,852,480 |
| 2025-12-01 | 119.00 | 131.00 | 119.00 | 124.00 | 113.82 | 341,536,902 |
| 2025-11-28 | 118.00 | 119.00 | 116.00 | 117.00 | 107.39 | 27,284,490 |
| 2025-11-27 | 117.00 | 119.00 | 116.00 | 117.00 | 107.39 | 51,897,396 |
| 2025-11-26 | 114.00 | 117.00 | 114.00 | 116.00 | 106.48 | 38,330,580 |
| 2025-11-25 | 115.00 | 115.00 | 113.00 | 114.00 | 104.64 | 17,431,698 |
| 2025-11-24 | 113.00 | 116.00 | 113.00 | 114.00 | 104.64 | 26,141,988 |
| 2025-11-21 | 114.00 | 115.00 | 113.00 | 113.00 | 103.72 | 25,648,410 |
| 2025-11-20 | 115.00 | 115.00 | 114.00 | 114.00 | 104.64 | 14,605,992 |
| 2025-11-19 | 114.00 | 115.00 | 114.00 | 114.00 | 104.64 | 9,132,774 |
| 2025-11-18 | 114.00 | 115.00 | 113.00 | 114.00 | 104.64 | 11,865,354 |
| 2025-11-17 | 115.00 | 115.00 | 113.00 | 114.00 | 104.64 | 22,321,476 |
| 2025-11-14 | 115.00 | 116.00 | 114.00 | 115.00 | 105.56 | 16,908,030 |
| 2025-11-13 | 116.00 | 116.00 | 115.00 | 115.00 | 105.56 | 17,125,596 |
| 2025-11-12 | 117.00 | 118.00 | 115.00 | 115.00 | 105.56 | 20,053,812 |
| 2025-11-11 | 115.00 | 117.00 | 114.00 | 117.00 | 107.39 | 33,311,670 |
| 2025-11-10 | 117.00 | 117.00 | 115.00 | 115.00 | 105.56 | 19,170,696 |
| 2025-11-07 | 115.00 | 117.00 | 115.00 | 116.00 | 106.48 | 42,900,894 |
| 2025-11-06 | 119.00 | 121.00 | 118.00 | 120.00 | 105.56 | 82,666,614 |
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.