PT Nusantara Sejahtera Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 158.00 | 166.00 | 156.00 | 164.00 | 144.26 | 26,397,192 |
| 2025-05-09 | 159.00 | 164.00 | 156.00 | 157.00 | 138.10 | 23,493,762 |
| 2025-05-08 | 163.00 | 163.00 | 158.00 | 159.00 | 139.86 | 16,457,904 |
| 2025-05-07 | 163.00 | 164.00 | 151.00 | 162.00 | 142.50 | 50,958,078 |
| 2025-05-06 | 160.00 | 175.00 | 157.00 | 162.00 | 142.50 | 66,192,288 |
| 2025-05-05 | 151.00 | 162.00 | 151.00 | 159.00 | 139.86 | 59,330,952 |
| 2025-05-02 | 143.00 | 152.00 | 143.00 | 151.00 | 132.83 | 46,639,296 |
| 2025-04-30 | 144.00 | 147.00 | 140.00 | 142.00 | 124.91 | 24,764,070 |
| 2025-04-29 | 145.00 | 146.00 | 141.00 | 143.00 | 125.79 | 33,149,286 |
| 2025-04-28 | 134.00 | 147.00 | 133.00 | 144.00 | 126.67 | 75,879,228 |
| 2025-04-25 | 127.00 | 136.00 | 122.00 | 132.00 | 116.11 | 74,170,830 |
| 2025-04-24 | 124.00 | 131.00 | 123.00 | 129.00 | 113.47 | 48,229,884 |
| 2025-04-23 | 122.00 | 125.00 | 121.00 | 123.00 | 108.20 | 40,904,958 |
| 2025-04-22 | 117.00 | 128.00 | 115.00 | 120.00 | 105.56 | 73,757,220 |
| 2025-04-21 | 114.00 | 118.00 | 114.00 | 117.00 | 102.92 | 29,984,838 |
| 2025-04-17 | 114.00 | 115.00 | 113.00 | 114.00 | 100.28 | 15,732,684 |
| 2025-04-16 | 115.00 | 116.00 | 113.00 | 114.00 | 100.28 | 18,730,158 |
| 2025-04-15 | 115.00 | 120.00 | 114.00 | 114.00 | 100.28 | 83,467,824 |
| 2025-04-14 | 114.00 | 117.00 | 113.00 | 114.00 | 100.28 | 59,619,000 |
| 2025-04-11 | 112.00 | 116.00 | 111.00 | 114.00 | 100.28 | 17,451,486 |
| 2025-04-10 | 117.00 | 120.00 | 114.00 | 114.00 | 96.761 | 58,763,526 |
| 2025-04-09 | 116.00 | 118.00 | 110.00 | 112.00 | 95.064 | 17,056,746 |
| 2025-04-08 | 115.00 | 118.00 | 105.00 | 116.00 | 98.459 | 43,519,830 |
| 2025-03-27 | 124.00 | 128.00 | 123.00 | 123.00 | 104.40 | 32,811,666 |
| 2025-03-26 | 129.00 | 132.00 | 123.00 | 123.00 | 104.40 | 63,428,904 |
| 2025-03-25 | 119.00 | 153.00 | 117.00 | 127.00 | 107.80 | 279,407,274 |
| 2025-03-24 | 121.00 | 123.00 | 116.00 | 119.00 | 101.01 | 16,221,162 |
| 2025-03-21 | 124.00 | 125.00 | 120.00 | 120.00 | 101.85 | 10,354,428 |
| 2025-03-20 | 146.00 | 146.00 | 123.00 | 123.00 | 104.40 | 32,727,006 |
| 2025-03-19 | 125.00 | 128.00 | 121.00 | 124.00 | 105.25 | 25,787,028 |
| 2025-03-18 | 129.00 | 132.00 | 122.00 | 125.00 | 106.10 | 16,217,490 |
| 2025-03-17 | 132.00 | 133.00 | 128.00 | 129.00 | 109.49 | 17,542,470 |
| 2025-03-14 | 133.00 | 135.00 | 131.00 | 132.00 | 112.04 | 8,087,988 |
| 2025-03-13 | 133.00 | 145.00 | 132.00 | 133.00 | 112.89 | 12,883,518 |
| 2025-03-12 | 134.00 | 136.00 | 131.00 | 132.00 | 112.04 | 7,294,020 |
| 2025-03-11 | 134.00 | 136.00 | 132.00 | 133.00 | 112.89 | 7,850,430 |
| 2025-03-10 | 137.00 | 138.00 | 133.00 | 134.00 | 113.74 | 9,112,884 |
| 2025-03-07 | 140.00 | 140.00 | 135.00 | 137.00 | 116.28 | 10,485,906 |
| 2025-03-06 | 134.00 | 144.00 | 133.00 | 139.00 | 117.98 | 23,657,064 |
| 2025-03-05 | 136.00 | 137.00 | 131.00 | 132.00 | 112.04 | 9,697,854 |
| 2025-03-04 | 140.00 | 140.00 | 135.00 | 136.00 | 115.43 | 3,915,168 |
| 2025-03-03 | 133.00 | 141.00 | 133.00 | 139.00 | 117.98 | 8,171,322 |
| 2025-02-28 | 141.00 | 141.00 | 131.00 | 131.00 | 111.19 | 13,861,494 |
| 2025-02-27 | 142.00 | 148.00 | 137.00 | 138.00 | 117.13 | 19,603,074 |
| 2025-02-26 | 141.00 | 145.00 | 139.00 | 142.00 | 120.53 | 8,895,420 |
| 2025-02-25 | 141.00 | 146.00 | 139.00 | 140.00 | 118.83 | 8,270,670 |
| 2025-02-24 | 145.00 | 147.00 | 140.00 | 140.00 | 118.83 | 12,475,008 |
| 2025-02-21 | 148.00 | 150.00 | 143.00 | 145.00 | 123.07 | 15,652,716 |
| 2025-02-20 | 144.00 | 150.00 | 143.00 | 147.00 | 124.77 | 22,219,170 |
| 2025-02-19 | 148.00 | 149.00 | 142.00 | 143.00 | 121.38 | 25,165,134 |
| 2025-02-18 | 142.00 | 157.00 | 142.00 | 148.00 | 125.62 | 111,780,270 |
| 2025-02-17 | 149.00 | 151.00 | 137.00 | 141.00 | 119.68 | 43,857,246 |
| 2025-02-14 | 180.00 | 188.00 | 147.00 | 149.00 | 126.47 | 167,051,928 |
| 2025-02-13 | 130.00 | 174.00 | 129.00 | 174.00 | 147.69 | 108,166,410 |
| 2025-02-12 | 128.00 | 130.00 | 127.00 | 129.00 | 109.49 | 6,835,122 |
| 2025-02-11 | 131.00 | 143.00 | 125.00 | 127.00 | 107.80 | 15,431,478 |
| 2025-02-10 | 128.00 | 137.00 | 128.00 | 131.00 | 111.19 | 8,962,842 |
| 2025-02-07 | 137.00 | 138.00 | 125.00 | 128.00 | 108.64 | 15,173,826 |
| 2025-02-06 | 142.00 | 143.00 | 136.00 | 137.00 | 116.28 | 3,550,518 |
| 2025-02-05 | 148.00 | 149.00 | 140.00 | 141.00 | 119.68 | 5,128,254 |
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.