PT Nusantara Sejahtera Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 138.00 | 141.00 | 138.00 | 141.00 | 124.03 | 25,793,964 |
| 2025-08-12 | 140.00 | 141.00 | 138.00 | 138.00 | 121.39 | 16,931,184 |
| 2025-08-11 | 141.00 | 142.00 | 137.00 | 140.00 | 123.15 | 23,838,318 |
| 2025-08-08 | 143.00 | 143.00 | 136.00 | 141.00 | 124.03 | 45,490,266 |
| 2025-08-07 | 134.00 | 144.00 | 133.00 | 141.00 | 124.03 | 74,717,958 |
| 2025-08-06 | 137.00 | 137.00 | 131.00 | 133.00 | 116.99 | 66,995,946 |
| 2025-08-05 | 130.00 | 138.00 | 129.00 | 137.00 | 120.51 | 71,680,908 |
| 2025-08-04 | 135.00 | 136.00 | 129.00 | 130.00 | 114.35 | 70,048,500 |
| 2025-08-01 | 140.00 | 141.00 | 134.00 | 135.00 | 118.75 | 31,516,470 |
| 2025-07-31 | 138.00 | 141.00 | 132.00 | 139.00 | 122.27 | 112,633,194 |
| 2025-07-30 | 143.00 | 143.00 | 139.00 | 139.00 | 122.27 | 51,784,074 |
| 2025-07-29 | 145.00 | 146.00 | 141.00 | 143.00 | 125.79 | 84,308,406 |
| 2025-07-28 | 152.00 | 162.00 | 145.00 | 145.00 | 127.55 | 231,511,032 |
| 2025-07-25 | 154.00 | 154.00 | 149.00 | 151.00 | 132.83 | 57,723,432 |
| 2025-07-24 | 152.00 | 155.00 | 149.00 | 152.00 | 133.71 | 37,414,518 |
| 2025-07-23 | 145.00 | 157.00 | 145.00 | 151.00 | 132.83 | 107,491,986 |
| 2025-07-22 | 145.00 | 147.00 | 143.00 | 145.00 | 127.55 | 58,185,696 |
| 2025-07-21 | 146.00 | 148.00 | 143.00 | 144.00 | 126.67 | 35,172,762 |
| 2025-07-18 | 150.00 | 150.00 | 145.00 | 145.00 | 127.55 | 37,891,062 |
| 2025-07-17 | 152.00 | 155.00 | 148.00 | 149.00 | 131.07 | 55,160,580 |
| 2025-07-16 | 151.00 | 157.00 | 151.00 | 152.00 | 133.71 | 28,786,032 |
| 2025-07-15 | 154.00 | 155.00 | 151.00 | 153.00 | 134.59 | 34,940,712 |
| 2025-07-14 | 159.00 | 159.00 | 154.00 | 154.00 | 135.47 | 41,467,080 |
| 2025-07-11 | 160.00 | 161.00 | 157.00 | 159.00 | 139.86 | 49,408,698 |
| 2025-07-10 | 154.00 | 162.00 | 154.00 | 159.00 | 139.86 | 105,760,842 |
| 2025-07-09 | 157.00 | 161.00 | 153.00 | 154.00 | 135.47 | 107,189,556 |
| 2025-07-08 | 152.00 | 159.00 | 152.00 | 156.00 | 137.22 | 25,483,986 |
| 2025-07-07 | 155.00 | 155.00 | 152.00 | 154.00 | 135.47 | 9,059,844 |
| 2025-07-04 | 160.00 | 160.00 | 154.00 | 154.00 | 135.47 | 14,495,526 |
| 2025-07-03 | 156.00 | 161.00 | 154.00 | 158.00 | 138.98 | 23,027,418 |
| 2025-07-02 | 158.00 | 163.00 | 151.00 | 155.00 | 136.35 | 35,047,914 |
| 2025-07-01 | 159.00 | 161.00 | 156.00 | 158.00 | 138.98 | 21,580,752 |
| 2025-06-30 | 149.00 | 164.00 | 149.00 | 158.00 | 138.98 | 55,638,654 |
| 2025-06-26 | 145.00 | 150.00 | 144.00 | 148.00 | 130.19 | 8,650,620 |
| 2025-06-25 | 146.00 | 147.00 | 144.00 | 145.00 | 127.55 | 4,751,262 |
| 2025-06-24 | 143.00 | 149.00 | 143.00 | 146.00 | 128.43 | 6,357,354 |
| 2025-06-23 | 145.00 | 147.00 | 141.00 | 142.00 | 124.91 | 9,520,476 |
| 2025-06-20 | 148.00 | 150.00 | 145.00 | 148.00 | 130.19 | 7,626,336 |
| 2025-06-19 | 151.00 | 151.00 | 144.00 | 148.00 | 130.19 | 24,913,602 |
| 2025-06-18 | 150.00 | 153.00 | 149.00 | 150.00 | 131.95 | 15,153,732 |
| 2025-06-17 | 149.00 | 152.00 | 149.00 | 150.00 | 131.95 | 8,428,770 |
| 2025-06-16 | 154.00 | 154.00 | 146.00 | 149.00 | 131.07 | 13,149,534 |
| 2025-06-13 | 157.00 | 157.00 | 151.00 | 154.00 | 135.47 | 22,612,584 |
| 2025-06-12 | 158.00 | 164.00 | 154.00 | 157.00 | 138.10 | 48,094,020 |
| 2025-06-11 | 153.00 | 157.00 | 153.00 | 156.00 | 137.22 | 19,370,922 |
| 2025-06-10 | 148.00 | 158.00 | 148.00 | 153.00 | 134.59 | 39,619,554 |
| 2025-06-05 | 145.00 | 150.00 | 141.00 | 148.00 | 130.19 | 24,073,224 |
| 2025-06-04 | 143.00 | 148.00 | 141.00 | 142.00 | 124.91 | 18,880,608 |
| 2025-06-03 | 144.00 | 145.00 | 141.00 | 143.00 | 125.79 | 8,202,432 |
| 2025-06-02 | 146.00 | 146.00 | 143.00 | 144.00 | 126.67 | 31,346,334 |
| 2025-05-28 | 147.00 | 151.00 | 145.00 | 146.00 | 128.43 | 14,570,700 |
| 2025-05-27 | 146.00 | 149.00 | 146.00 | 147.00 | 129.31 | 7,798,002 |
| 2025-05-26 | 149.00 | 150.00 | 143.00 | 146.00 | 128.43 | 42,658,542 |
| 2025-05-23 | 148.00 | 150.00 | 147.00 | 148.00 | 130.19 | 13,954,212 |
| 2025-05-22 | 148.00 | 150.00 | 143.00 | 146.00 | 128.43 | 30,980,970 |
| 2025-05-21 | 150.00 | 154.00 | 148.00 | 148.00 | 130.19 | 21,876,960 |
| 2025-05-20 | 156.00 | 158.00 | 147.00 | 149.00 | 131.07 | 53,430,150 |
| 2025-05-19 | 156.00 | 159.00 | 155.00 | 156.00 | 137.22 | 10,274,256 |
| 2025-05-16 | 161.00 | 164.00 | 156.00 | 156.00 | 137.22 | 24,248,970 |
| 2025-05-15 | 166.00 | 167.00 | 160.00 | 161.00 | 141.62 | 28,805,718 |
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.