PT Nusantara Sejahtera Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 206.00 | 206.00 | 199.00 | 200.00 | 169.76 | 15,811,326 |
| 2024-10-30 | 208.00 | 208.00 | 202.00 | 206.00 | 170.61 | 15,177,702 |
| 2024-10-29 | 208.00 | 210.00 | 204.00 | 208.00 | 172.26 | 17,459,952 |
| 2024-10-28 | 208.00 | 208.00 | 204.00 | 208.00 | 172.26 | 14,347,218 |
| 2024-10-25 | 202.00 | 208.00 | 202.00 | 204.00 | 168.95 | 35,376,354 |
| 2024-10-24 | 200.00 | 206.00 | 199.00 | 202.00 | 167.29 | 44,046,762 |
| 2024-10-23 | 204.00 | 206.00 | 199.00 | 199.00 | 164.81 | 29,272,878 |
| 2024-10-22 | 206.00 | 208.00 | 199.00 | 202.00 | 167.29 | 25,367,400 |
| 2024-10-21 | 208.00 | 210.00 | 204.00 | 206.00 | 170.61 | 3,816,840 |
| 2024-10-18 | 208.00 | 210.00 | 204.00 | 208.00 | 172.26 | 5,059,098 |
| 2024-10-17 | 206.00 | 210.00 | 206.00 | 208.00 | 172.26 | 1,263,678 |
| 2024-10-16 | 208.00 | 210.00 | 206.00 | 208.00 | 172.26 | 1,808,052 |
| 2024-10-15 | 210.00 | 212.00 | 206.00 | 208.00 | 172.26 | 3,941,790 |
| 2024-10-14 | 212.00 | 214.00 | 206.00 | 210.00 | 173.92 | 6,796,872 |
| 2024-10-11 | 208.00 | 212.00 | 206.00 | 212.00 | 175.57 | 7,358,688 |
| 2024-10-10 | 212.00 | 214.00 | 208.00 | 208.00 | 172.26 | 8,038,008 |
| 2024-10-09 | 210.00 | 218.00 | 210.00 | 212.00 | 175.57 | 6,405,600 |
| 2024-10-08 | 214.00 | 216.00 | 208.00 | 210.00 | 173.92 | 12,517,644 |
| 2024-10-07 | 220.00 | 222.00 | 212.00 | 214.00 | 177.23 | 9,355,746 |
| 2024-10-04 | 222.00 | 222.00 | 214.00 | 218.00 | 180.54 | 8,850,744 |
| 2024-10-03 | 220.00 | 224.00 | 218.00 | 220.00 | 182.20 | 20,209,872 |
| 2024-10-02 | 224.00 | 224.00 | 218.00 | 220.00 | 182.20 | 18,841,950 |
| 2024-10-01 | 222.00 | 224.00 | 220.00 | 224.00 | 185.51 | 8,244,762 |
| 2024-09-30 | 224.00 | 228.00 | 218.00 | 222.00 | 183.86 | 9,494,364 |
| 2024-09-27 | 222.00 | 226.00 | 218.00 | 224.00 | 185.51 | 13,241,232 |
| 2024-09-26 | 222.00 | 224.00 | 220.00 | 222.00 | 183.86 | 2,338,860 |
| 2024-09-25 | 222.00 | 224.00 | 218.00 | 222.00 | 183.86 | 6,884,694 |
| 2024-09-24 | 222.00 | 226.00 | 220.00 | 220.00 | 182.20 | 5,468,322 |
| 2024-09-23 | 220.00 | 222.00 | 218.00 | 222.00 | 183.86 | 4,605,912 |
| 2024-09-20 | 220.00 | 222.00 | 216.00 | 220.00 | 182.20 | 20,505,366 |
| 2024-09-19 | 222.00 | 224.00 | 218.00 | 220.00 | 182.20 | 6,496,584 |
| 2024-09-18 | 220.00 | 222.00 | 218.00 | 222.00 | 183.86 | 9,891,858 |
| 2024-09-17 | 224.00 | 226.00 | 220.00 | 222.00 | 183.86 | 2,053,872 |
| 2024-09-13 | 224.00 | 224.00 | 220.00 | 224.00 | 185.51 | 9,337,692 |
| 2024-09-12 | 224.00 | 228.00 | 220.00 | 224.00 | 185.51 | 11,462,454 |
| 2024-09-11 | 220.00 | 230.00 | 216.00 | 224.00 | 185.51 | 16,745,034 |
| 2024-09-10 | 214.00 | 220.00 | 210.00 | 218.00 | 180.54 | 8,133,684 |
| 2024-09-09 | 212.00 | 216.00 | 210.00 | 214.00 | 177.23 | 8,365,224 |
| 2024-09-06 | 190.00 | 212.00 | 190.00 | 212.00 | 175.57 | 7,321,560 |
| 2024-09-05 | 214.00 | 214.00 | 202.00 | 204.00 | 168.95 | 20,432,334 |
| 2024-09-04 | 214.00 | 218.00 | 210.00 | 212.00 | 175.57 | 7,436,718 |
| 2024-09-03 | 222.00 | 222.00 | 212.00 | 214.00 | 177.23 | 18,305,838 |
| 2024-09-02 | 226.00 | 228.00 | 220.00 | 220.00 | 182.20 | 12,820,992 |
| 2024-08-30 | 222.00 | 228.00 | 218.00 | 222.00 | 183.86 | 11,690,526 |
| 2024-08-29 | 220.00 | 222.00 | 218.00 | 222.00 | 183.86 | 3,407,310 |
| 2024-08-28 | 222.00 | 224.00 | 220.00 | 220.00 | 182.20 | 8,082,480 |
| 2024-08-27 | 222.00 | 226.00 | 220.00 | 222.00 | 183.86 | 1,779,288 |
| 2024-08-26 | 224.00 | 224.00 | 220.00 | 222.00 | 183.86 | 17,996,268 |
| 2024-08-23 | 220.00 | 226.00 | 220.00 | 224.00 | 185.51 | 5,263,098 |
| 2024-08-22 | 224.00 | 226.00 | 220.00 | 220.00 | 182.20 | 20,074,722 |
| 2024-08-21 | 222.00 | 226.00 | 222.00 | 224.00 | 185.51 | 6,891,324 |
| 2024-08-20 | 222.00 | 230.00 | 216.00 | 222.00 | 183.86 | 20,487,516 |
| 2024-08-19 | 224.00 | 228.00 | 220.00 | 222.00 | 183.86 | 11,120,142 |
| 2024-08-16 | 222.00 | 226.00 | 222.00 | 224.00 | 185.51 | 5,682,420 |
| 2024-08-15 | 222.00 | 228.00 | 220.00 | 222.00 | 183.86 | 20,258,934 |
| 2024-08-14 | 220.00 | 230.00 | 218.00 | 222.00 | 183.86 | 32,950,590 |
| 2024-08-13 | 220.00 | 220.00 | 216.00 | 218.00 | 180.54 | 12,666,258 |
| 2024-08-12 | 218.00 | 222.00 | 216.00 | 218.00 | 180.54 | 10,575,870 |
| 2024-08-09 | 218.00 | 220.00 | 216.00 | 218.00 | 180.54 | 6,818,088 |
| 2024-08-08 | 220.00 | 220.00 | 214.00 | 218.00 | 180.54 | 17,108,664 |
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.