PT Nusantara Sejahtera Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 120.00 | 120.00 | 117.00 | 119.00 | 104.68 | 23,671,038 |
| 2025-11-04 | 120.00 | 121.00 | 118.00 | 119.00 | 104.68 | 38,964,408 |
| 2025-11-03 | 120.00 | 121.00 | 118.00 | 120.00 | 105.56 | 30,787,578 |
| 2025-10-31 | 122.00 | 122.00 | 119.00 | 119.00 | 104.68 | 29,734,020 |
| 2025-10-30 | 118.00 | 121.00 | 117.00 | 119.00 | 104.68 | 71,738,538 |
| 2025-10-29 | 116.00 | 120.00 | 115.00 | 117.00 | 102.92 | 51,143,412 |
| 2025-10-28 | 115.00 | 117.00 | 114.00 | 116.00 | 102.04 | 14,729,004 |
| 2025-10-27 | 117.00 | 117.00 | 114.00 | 114.00 | 100.28 | 36,282,522 |
| 2025-10-24 | 118.00 | 119.00 | 115.00 | 116.00 | 102.04 | 46,181,622 |
| 2025-10-23 | 119.00 | 124.00 | 117.00 | 118.00 | 103.80 | 98,270,982 |
| 2025-10-22 | 118.00 | 119.00 | 117.00 | 118.00 | 103.80 | 16,974,330 |
| 2025-10-21 | 117.00 | 119.00 | 116.00 | 118.00 | 103.80 | 18,614,898 |
| 2025-10-20 | 115.00 | 118.00 | 114.00 | 117.00 | 102.92 | 25,133,208 |
← NewerPage 5 of 5 · 253 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.