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 |
| 2025-10-17 | 116.00 | 117.00 | 111.00 | 114.00 | 100.28 | 44,067,264 |
| 2025-10-16 | 119.00 | 119.00 | 116.00 | 116.00 | 102.04 | 15,866,406 |
| 2025-10-15 | 116.00 | 119.00 | 114.00 | 118.00 | 103.80 | 33,582,072 |
| 2025-10-14 | 119.00 | 119.00 | 114.00 | 116.00 | 102.04 | 40,734,006 |
| 2025-10-13 | 116.00 | 120.00 | 115.00 | 119.00 | 104.68 | 28,622,016 |
| 2025-10-10 | 118.00 | 119.00 | 117.00 | 117.00 | 102.92 | 12,605,262 |
| 2025-10-09 | 118.00 | 119.00 | 117.00 | 118.00 | 103.80 | 21,352,578 |
| 2025-10-08 | 118.00 | 119.00 | 116.00 | 118.00 | 103.80 | 20,034,636 |
| 2025-10-07 | 119.00 | 119.00 | 117.00 | 118.00 | 103.80 | 20,479,560 |
| 2025-10-06 | 119.00 | 120.00 | 116.00 | 119.00 | 104.68 | 35,317,602 |
| 2025-10-03 | 122.00 | 122.00 | 118.00 | 119.00 | 104.68 | 37,932,474 |
| 2025-10-02 | 120.00 | 123.00 | 119.00 | 119.00 | 104.68 | 52,796,934 |
| 2025-10-01 | 119.00 | 121.00 | 117.00 | 119.00 | 104.68 | 40,632,108 |
| 2025-09-30 | 120.00 | 120.00 | 117.00 | 119.00 | 104.68 | 118,080,198 |
| 2025-09-29 | 120.00 | 123.00 | 119.00 | 120.00 | 105.56 | 56,838,582 |
| 2025-09-26 | 119.00 | 120.00 | 117.00 | 119.00 | 104.68 | 30,497,898 |
| 2025-09-25 | 122.00 | 123.00 | 118.00 | 119.00 | 104.68 | 93,227,592 |
| 2025-09-24 | 126.00 | 127.00 | 121.00 | 121.00 | 106.44 | 100,552,110 |
| 2025-09-23 | 128.00 | 129.00 | 126.00 | 126.00 | 110.84 | 40,872,012 |
| 2025-09-22 | 129.00 | 130.00 | 127.00 | 128.00 | 112.59 | 41,508,900 |
| 2025-09-19 | 129.00 | 131.00 | 126.00 | 130.00 | 114.35 | 51,013,770 |
| 2025-09-18 | 130.00 | 131.00 | 128.00 | 129.00 | 113.47 | 36,257,532 |
| 2025-09-17 | 132.00 | 133.00 | 129.00 | 130.00 | 114.35 | 68,776,866 |
| 2025-09-16 | 133.00 | 138.00 | 131.00 | 132.00 | 116.11 | 109,882,254 |
| 2025-09-15 | 132.00 | 136.00 | 130.00 | 133.00 | 116.99 | 59,548,212 |
| 2025-09-12 | 130.00 | 131.00 | 129.00 | 130.00 | 114.35 | 26,481,240 |
| 2025-09-11 | 131.00 | 134.00 | 130.00 | 130.00 | 114.35 | 31,290,132 |
| 2025-09-10 | 131.00 | 134.00 | 131.00 | 131.00 | 115.23 | 12,511,014 |
| 2025-09-09 | 133.00 | 134.00 | 129.00 | 131.00 | 115.23 | 21,818,412 |
| 2025-09-08 | 132.00 | 135.00 | 132.00 | 133.00 | 116.99 | 19,460,682 |
| 2025-09-05 | 134.64 | 134.64 | 134.64 | 134.64 | 118.44 | 0 |
| 2025-09-04 | 134.00 | 134.00 | 131.00 | 132.00 | 116.11 | 27,503,688 |
| 2025-09-03 | 130.00 | 134.00 | 129.00 | 133.00 | 116.99 | 22,688,064 |
| 2025-09-02 | 133.00 | 134.00 | 130.00 | 130.00 | 114.35 | 27,636,084 |
| 2025-09-01 | 129.00 | 133.00 | 125.00 | 131.00 | 115.23 | 45,621,744 |
| 2025-08-29 | 135.00 | 135.00 | 130.00 | 133.00 | 116.99 | 86,853,408 |
| 2025-08-28 | 139.00 | 139.00 | 135.00 | 135.00 | 118.75 | 31,557,270 |
| 2025-08-27 | 135.00 | 139.00 | 133.00 | 139.00 | 122.27 | 46,927,038 |
| 2025-08-26 | 140.00 | 140.00 | 135.00 | 135.00 | 118.75 | 37,043,238 |
| 2025-08-25 | 141.00 | 141.00 | 137.00 | 140.00 | 123.15 | 47,103,294 |
| 2025-08-22 | 141.00 | 142.00 | 138.00 | 139.00 | 122.27 | 28,098,450 |
| 2025-08-21 | 139.00 | 141.00 | 136.00 | 141.00 | 124.03 | 36,538,236 |
| 2025-08-20 | 138.00 | 140.00 | 135.00 | 138.00 | 121.39 | 39,050,802 |
| 2025-08-19 | 143.00 | 143.00 | 137.00 | 138.00 | 121.39 | 32,206,092 |
| 2025-08-18 | 142.80 | 142.80 | 142.80 | 142.80 | 125.61 | 0 |
| 2025-08-15 | 140.00 | 141.00 | 136.00 | 140.00 | 123.15 | 40,913,118 |
| 2025-08-14 | 140.00 | 141.00 | 135.00 | 140.00 | 123.15 | 40,893,636 |
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.