Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 183.00 | 183.00 | 182.00 | 183.00 | 180.41 | 6,618,000 |
| 2024-08-08 | 185.00 | 185.00 | 181.00 | 183.00 | 180.41 | 7,363,500 |
| 2024-08-07 | 185.00 | 185.00 | 180.00 | 184.00 | 181.40 | 8,531,200 |
| 2024-08-06 | 187.00 | 187.00 | 180.00 | 184.00 | 181.40 | 7,475,200 |
| 2024-08-05 | 187.00 | 187.00 | 180.00 | 186.00 | 183.37 | 7,574,100 |
| 2024-08-02 | 189.00 | 189.00 | 185.00 | 187.00 | 184.35 | 7,516,800 |
| 2024-08-01 | 188.00 | 189.00 | 187.00 | 188.00 | 185.34 | 7,571,100 |
| 2024-07-31 | 187.00 | 189.00 | 186.00 | 188.00 | 185.34 | 8,259,400 |
| 2024-07-30 | 186.00 | 186.00 | 184.00 | 186.00 | 183.37 | 9,047,600 |
| 2024-07-29 | 187.00 | 187.00 | 184.00 | 186.00 | 183.37 | 17,559,400 |
| 2024-07-26 | 186.00 | 189.00 | 185.00 | 187.00 | 184.35 | 9,744,100 |
| 2024-07-25 | 185.00 | 187.00 | 183.00 | 185.00 | 182.38 | 7,614,900 |
| 2024-07-24 | 186.00 | 186.00 | 184.00 | 185.00 | 182.38 | 7,150,400 |
| 2024-07-23 | 184.00 | 185.00 | 182.00 | 185.00 | 182.38 | 7,821,500 |
| 2024-07-22 | 185.00 | 185.00 | 182.00 | 184.00 | 181.40 | 7,161,900 |
| 2024-07-19 | 184.00 | 184.00 | 182.00 | 184.00 | 181.40 | 7,687,900 |
| 2024-07-18 | 183.00 | 184.00 | 181.00 | 184.00 | 181.40 | 8,217,600 |
| 2024-07-17 | 183.00 | 183.00 | 181.00 | 182.00 | 179.43 | 7,853,600 |
| 2024-07-16 | 182.00 | 183.00 | 181.00 | 182.00 | 179.43 | 7,855,500 |
| 2024-07-15 | 189.00 | 189.00 | 180.00 | 182.00 | 179.43 | 6,877,800 |
| 2024-07-12 | 183.00 | 184.00 | 180.00 | 183.00 | 180.41 | 6,917,200 |
| 2024-07-11 | 185.00 | 186.00 | 181.00 | 182.00 | 179.43 | 10,391,600 |
| 2024-07-10 | 185.00 | 186.00 | 182.00 | 185.00 | 182.38 | 6,768,200 |
| 2024-07-09 | 184.00 | 186.00 | 181.00 | 184.00 | 181.40 | 7,771,500 |
| 2024-07-08 | 186.00 | 190.00 | 183.00 | 184.00 | 181.40 | 7,455,300 |
| 2024-07-05 | 184.00 | 187.00 | 183.00 | 186.00 | 183.37 | 8,835,200 |
| 2024-07-04 | 179.00 | 183.00 | 176.00 | 183.00 | 180.41 | 9,342,400 |
| 2024-07-03 | 177.00 | 179.00 | 168.00 | 178.00 | 175.48 | 13,643,900 |
| 2024-07-02 | 178.00 | 178.00 | 172.00 | 176.00 | 173.51 | 8,201,000 |
| 2024-07-01 | 183.00 | 183.00 | 175.00 | 177.00 | 174.50 | 8,532,700 |
| 2024-06-28 | 182.00 | 182.00 | 179.00 | 182.00 | 179.43 | 7,146,600 |
| 2024-06-27 | 183.00 | 183.00 | 180.00 | 181.00 | 178.44 | 7,062,700 |
| 2024-06-26 | 183.00 | 183.00 | 179.00 | 183.00 | 180.41 | 7,346,200 |
| 2024-06-25 | 184.00 | 184.00 | 180.00 | 183.00 | 180.41 | 7,410,300 |
| 2024-06-24 | 188.00 | 188.00 | 182.00 | 184.00 | 181.40 | 7,321,100 |
| 2024-06-21 | 208.00 | 208.00 | 181.00 | 185.00 | 182.38 | 8,307,600 |
| 2024-06-20 | 181.00 | 185.00 | 178.00 | 184.00 | 181.40 | 8,651,500 |
| 2024-06-19 | 187.00 | 187.00 | 179.00 | 180.00 | 177.45 | 8,714,200 |
| 2024-06-14 | 188.00 | 189.00 | 185.00 | 187.00 | 184.35 | 7,747,300 |
| 2024-06-13 | 189.00 | 189.00 | 184.00 | 188.00 | 185.34 | 7,573,100 |
| 2024-06-12 | 188.00 | 188.00 | 183.00 | 188.00 | 185.34 | 7,262,100 |
| 2024-06-11 | 187.00 | 188.00 | 185.00 | 187.00 | 184.35 | 7,654,700 |
| 2024-06-10 | 186.00 | 187.00 | 184.00 | 186.00 | 183.37 | 7,380,900 |
| 2024-06-07 | 186.00 | 187.00 | 185.00 | 186.00 | 183.37 | 11,843,500 |
| 2024-06-06 | 185.00 | 187.00 | 184.00 | 186.00 | 183.37 | 6,779,200 |
| 2024-06-05 | 187.00 | 188.00 | 184.00 | 185.00 | 182.38 | 7,238,800 |
| 2024-06-04 | 187.00 | 188.00 | 185.00 | 187.00 | 184.35 | 8,332,700 |
| 2024-06-03 | 186.00 | 188.00 | 183.00 | 187.00 | 184.35 | 15,319,100 |
| 2024-05-31 | 185.00 | 187.00 | 183.00 | 186.00 | 183.37 | 9,394,000 |
| 2024-05-30 | 188.00 | 188.00 | 181.00 | 185.00 | 182.38 | 8,868,700 |
| 2024-05-29 | 190.00 | 190.00 | 185.00 | 188.00 | 185.34 | 8,980,000 |
| 2024-05-28 | 189.00 | 191.00 | 183.00 | 190.00 | 187.31 | 14,030,500 |
| 2024-05-27 | 189.00 | 190.00 | 183.00 | 189.00 | 186.33 | 13,308,400 |
| 2024-05-22 | 187.00 | 188.00 | 181.00 | 188.00 | 185.34 | 12,618,600 |
| 2024-05-21 | 190.00 | 191.00 | 186.00 | 187.00 | 184.35 | 13,989,800 |
| 2024-05-20 | 189.00 | 192.00 | 187.00 | 190.00 | 187.31 | 12,924,000 |
| 2024-05-17 | 195.00 | 196.00 | 188.00 | 189.00 | 186.33 | 11,981,800 |
| 2024-05-16 | 194.00 | 195.00 | 193.00 | 195.00 | 192.24 | 10,440,300 |
| 2024-05-15 | 194.00 | 195.00 | 192.00 | 194.00 | 191.26 | 10,139,700 |
| 2024-05-14 | 194.00 | 198.00 | 193.00 | 194.00 | 191.26 | 15,556,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 5.0000 IDR |
| 2025-11-07 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.