PT Nusantara Sejahtera Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 151.00 | 153.00 | 147.00 | 147.00 | 124.77 | 3,481,770 |
| 2025-02-03 | 152.00 | 152.00 | 145.00 | 151.00 | 128.17 | 4,853,058 |
| 2025-01-31 | 153.00 | 154.00 | 151.00 | 152.00 | 129.01 | 1,353,234 |
| 2025-01-30 | 158.00 | 158.00 | 153.00 | 153.00 | 129.86 | 2,315,196 |
| 2025-01-24 | 159.00 | 159.00 | 157.00 | 158.00 | 134.11 | 708,594 |
| 2025-01-23 | 158.00 | 161.00 | 158.00 | 159.00 | 134.96 | 1,167,594 |
| 2025-01-22 | 158.00 | 159.00 | 157.00 | 157.00 | 133.26 | 1,174,122 |
| 2025-01-21 | 157.00 | 158.00 | 156.00 | 158.00 | 134.11 | 1,569,372 |
| 2025-01-20 | 160.00 | 161.00 | 156.00 | 158.00 | 134.11 | 3,291,948 |
| 2025-01-17 | 163.00 | 164.00 | 159.00 | 160.00 | 135.81 | 1,548,462 |
| 2025-01-16 | 165.00 | 165.00 | 162.00 | 163.00 | 138.35 | 702,576 |
| 2025-01-15 | 161.00 | 165.00 | 161.00 | 165.00 | 140.05 | 1,266,024 |
| 2025-01-14 | 168.00 | 168.00 | 160.00 | 160.00 | 135.81 | 1,951,974 |
| 2025-01-13 | 171.00 | 171.00 | 158.00 | 168.00 | 142.60 | 2,804,898 |
| 2025-01-10 | 174.00 | 174.00 | 168.00 | 170.00 | 144.29 | 5,318,178 |
| 2025-01-09 | 173.00 | 174.00 | 171.00 | 174.00 | 147.69 | 1,276,938 |
| 2025-01-08 | 175.00 | 177.00 | 172.00 | 173.00 | 146.84 | 2,409,648 |
| 2025-01-07 | 178.00 | 179.00 | 175.00 | 175.00 | 148.54 | 642,294 |
| 2025-01-06 | 182.00 | 183.00 | 176.00 | 177.00 | 150.23 | 1,475,532 |
| 2025-01-03 | 185.00 | 185.00 | 181.00 | 181.00 | 153.63 | 763,266 |
| 2025-01-02 | 198.00 | 198.00 | 181.00 | 184.00 | 156.18 | 3,941,484 |
| 2024-12-30 | 181.00 | 202.00 | 175.00 | 202.00 | 171.45 | 17,108,256 |
| 2024-12-27 | 180.00 | 181.00 | 179.00 | 181.00 | 153.63 | 3,243,906 |
| 2024-12-24 | 179.00 | 180.00 | 179.00 | 180.00 | 152.78 | 2,578,866 |
| 2024-12-23 | 176.00 | 180.00 | 171.00 | 179.00 | 151.93 | 4,041,954 |
| 2024-12-20 | 176.00 | 180.00 | 174.00 | 175.00 | 148.54 | 5,362,446 |
| 2024-12-19 | 178.00 | 180.00 | 175.00 | 176.00 | 149.39 | 3,178,728 |
| 2024-12-18 | 179.00 | 180.00 | 176.00 | 178.00 | 151.08 | 2,808,774 |
| 2024-12-17 | 180.00 | 181.00 | 172.00 | 179.00 | 151.93 | 6,300,846 |
| 2024-12-16 | 180.00 | 183.00 | 173.00 | 177.00 | 150.23 | 11,363,820 |
| 2024-12-13 | 180.00 | 181.00 | 177.00 | 178.00 | 151.08 | 4,041,648 |
| 2024-12-12 | 185.00 | 186.00 | 177.00 | 180.00 | 152.78 | 16,800,114 |
| 2024-12-11 | 181.00 | 182.00 | 178.00 | 179.00 | 151.93 | 15,347,430 |
| 2024-12-10 | 183.00 | 183.00 | 179.00 | 180.00 | 152.78 | 9,916,746 |
| 2024-12-09 | 180.00 | 183.00 | 180.00 | 183.00 | 155.33 | 5,058,180 |
| 2024-12-06 | 180.00 | 183.00 | 179.00 | 180.00 | 152.78 | 9,267,414 |
| 2024-12-05 | 180.00 | 183.00 | 179.00 | 180.00 | 152.78 | 6,633,876 |
| 2024-12-04 | 178.00 | 183.00 | 178.00 | 183.00 | 155.33 | 5,644,884 |
| 2024-12-03 | 180.00 | 181.00 | 177.00 | 178.00 | 151.08 | 6,402,234 |
| 2024-12-02 | 177.00 | 181.00 | 177.00 | 177.00 | 150.23 | 6,002,190 |
| 2024-11-29 | 179.00 | 180.00 | 176.00 | 178.00 | 151.08 | 3,640,686 |
| 2024-11-28 | 179.00 | 182.00 | 176.00 | 178.00 | 151.08 | 3,893,952 |
| 2024-11-26 | 179.00 | 181.00 | 178.00 | 180.00 | 152.78 | 1,211,658 |
| 2024-11-25 | 180.00 | 182.00 | 179.00 | 179.00 | 151.93 | 1,278,978 |
| 2024-11-22 | 176.00 | 181.00 | 175.00 | 181.00 | 153.63 | 4,123,656 |
| 2024-11-21 | 182.00 | 183.00 | 175.00 | 175.00 | 148.54 | 5,141,412 |
| 2024-11-20 | 184.00 | 184.00 | 180.00 | 182.00 | 154.48 | 5,273,502 |
| 2024-11-19 | 180.00 | 189.00 | 180.00 | 181.00 | 153.63 | 10,055,772 |
| 2024-11-18 | 182.00 | 183.00 | 178.00 | 180.00 | 152.78 | 10,389,108 |
| 2024-11-15 | 184.00 | 185.00 | 180.00 | 182.00 | 154.48 | 5,544,210 |
| 2024-11-14 | 187.00 | 187.00 | 181.00 | 184.00 | 156.18 | 12,353,832 |
| 2024-11-13 | 182.00 | 194.00 | 180.00 | 187.00 | 158.72 | 5,990,970 |
| 2024-11-12 | 180.00 | 183.00 | 180.00 | 182.00 | 154.48 | 3,841,932 |
| 2024-11-11 | 180.00 | 182.00 | 180.00 | 180.00 | 152.78 | 9,391,242 |
| 2024-11-08 | 181.00 | 183.00 | 170.00 | 180.00 | 152.78 | 7,356,036 |
| 2024-11-07 | 179.00 | 183.00 | 179.00 | 180.00 | 152.78 | 7,825,440 |
| 2024-11-06 | 180.00 | 182.00 | 171.00 | 178.00 | 151.08 | 17,165,376 |
| 2024-11-05 | 193.00 | 195.00 | 178.00 | 180.00 | 152.78 | 41,531,646 |
| 2024-11-04 | 202.00 | 202.00 | 191.00 | 192.00 | 162.97 | 18,102,756 |
| 2024-11-01 | 200.00 | 202.00 | 199.00 | 200.00 | 169.76 | 6,227,916 |
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.