Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 196.00 | 197.00 | 184.00 | 193.00 | 190.27 | 15,833,600 |
| 2024-05-08 | 196.00 | 197.00 | 194.00 | 196.00 | 193.23 | 14,542,800 |
| 2024-05-07 | 196.00 | 199.00 | 192.00 | 195.00 | 192.24 | 15,668,300 |
| 2024-05-06 | 199.00 | 200.00 | 191.00 | 197.00 | 194.21 | 15,640,200 |
| 2024-05-03 | 200.00 | 202.00 | 196.00 | 199.00 | 196.18 | 14,290,100 |
| 2024-05-02 | 200.00 | 204.00 | 198.00 | 200.00 | 197.17 | 15,718,400 |
| 2024-04-30 | 200.00 | 204.00 | 197.00 | 200.00 | 197.17 | 9,145,700 |
| 2024-04-29 | 202.00 | 204.00 | 195.00 | 200.00 | 197.17 | 9,138,700 |
| 2024-04-26 | 206.00 | 208.00 | 191.00 | 202.00 | 199.14 | 15,226,300 |
| 2024-04-25 | 210.00 | 214.00 | 206.00 | 210.00 | 207.03 | 17,040,500 |
| 2024-04-24 | 212.00 | 216.00 | 212.00 | 212.00 | 209.00 | 21,823,500 |
| 2024-04-23 | 210.00 | 214.00 | 204.00 | 212.00 | 209.00 | 18,028,000 |
| 2024-04-22 | 212.00 | 212.00 | 208.00 | 212.00 | 209.00 | 14,407,600 |
| 2024-04-19 | 208.00 | 212.00 | 206.00 | 210.00 | 207.03 | 16,823,500 |
| 2024-04-18 | 202.00 | 208.00 | 202.00 | 208.00 | 205.06 | 14,914,900 |
| 2024-04-17 | 202.00 | 208.00 | 202.00 | 204.00 | 201.11 | 16,185,800 |
| 2024-04-16 | 202.00 | 204.00 | 197.00 | 202.00 | 199.14 | 15,767,300 |
| 2024-04-05 | 200.00 | 202.00 | 199.00 | 202.00 | 199.14 | 8,651,000 |
| 2024-04-04 | 198.00 | 200.00 | 198.00 | 200.00 | 197.17 | 9,738,700 |
| 2024-04-03 | 197.00 | 199.00 | 196.00 | 198.00 | 195.20 | 8,361,900 |
| 2024-04-02 | 196.00 | 198.00 | 195.00 | 197.00 | 194.21 | 9,794,800 |
| 2024-04-01 | 194.00 | 196.00 | 190.00 | 196.00 | 193.23 | 18,938,800 |
| 2024-03-28 | 192.00 | 195.00 | 192.00 | 194.00 | 191.26 | 10,215,100 |
| 2024-03-27 | 188.00 | 192.00 | 186.00 | 192.00 | 189.28 | 9,831,700 |
| 2024-03-26 | 187.00 | 187.00 | 187.00 | 187.00 | 184.35 | 0 |
| 2024-03-25 | 187.00 | 187.00 | 187.00 | 187.00 | 184.35 | 0 |
| 2024-03-22 | 184.00 | 188.00 | 183.00 | 187.00 | 184.35 | 20,469,000 |
| 2024-03-21 | 180.00 | 184.00 | 178.00 | 184.00 | 181.40 | 16,388,700 |
| 2024-03-20 | 176.00 | 180.00 | 175.00 | 180.00 | 177.45 | 7,616,400 |
| 2024-03-19 | 174.00 | 178.00 | 173.00 | 177.00 | 174.50 | 7,318,400 |
| 2024-03-18 | 175.00 | 176.00 | 173.00 | 175.00 | 172.52 | 9,410,700 |
| 2024-03-15 | 173.00 | 175.00 | 172.00 | 175.00 | 172.52 | 7,616,900 |
| 2024-03-14 | 174.00 | 174.00 | 172.00 | 173.00 | 170.55 | 6,022,000 |
| 2024-03-13 | 175.00 | 178.00 | 172.00 | 174.00 | 171.54 | 7,950,400 |
| 2024-03-08 | 174.00 | 175.00 | 172.00 | 175.00 | 172.52 | 7,485,100 |
| 2024-03-07 | 176.00 | 176.00 | 168.00 | 174.00 | 171.54 | 9,272,100 |
| 2024-03-06 | 181.00 | 181.00 | 175.00 | 177.00 | 174.50 | 8,525,000 |
| 2024-03-05 | 183.00 | 184.00 | 180.00 | 181.00 | 178.44 | 5,657,700 |
| 2024-03-04 | 184.00 | 184.00 | 176.00 | 183.00 | 180.41 | 6,554,400 |
| 2024-03-01 | 183.00 | 185.00 | 183.00 | 184.00 | 181.40 | 5,489,200 |
| 2024-02-29 | 186.00 | 187.00 | 183.00 | 185.00 | 182.38 | 10,559,700 |
| 2024-02-28 | 185.00 | 186.00 | 183.00 | 186.00 | 183.37 | 6,305,100 |
| 2024-02-27 | 187.00 | 189.00 | 183.00 | 185.00 | 182.38 | 9,973,800 |
| 2024-02-26 | 189.00 | 190.00 | 184.00 | 190.00 | 187.31 | 7,428,700 |
| 2024-02-23 | 195.00 | 195.00 | 189.00 | 190.00 | 187.31 | 10,382,400 |
| 2024-02-22 | 193.00 | 195.00 | 192.00 | 195.00 | 192.24 | 20,895,300 |
| 2024-02-21 | 192.00 | 194.00 | 188.00 | 193.00 | 190.27 | 18,607,600 |
| 2024-02-20 | 187.00 | 194.00 | 187.00 | 192.00 | 189.28 | 27,652,800 |
| 2024-02-19 | 193.00 | 193.00 | 187.00 | 189.00 | 186.33 | 16,482,800 |
| 2024-02-16 | 195.00 | 196.00 | 193.00 | 193.00 | 190.27 | 20,165,400 |
| 2024-02-15 | 194.00 | 197.00 | 194.00 | 195.00 | 192.24 | 15,621,100 |
| 2024-02-13 | 192.00 | 194.00 | 190.00 | 194.00 | 191.26 | 18,085,000 |
| 2024-02-12 | 193.00 | 195.00 | 188.00 | 193.00 | 190.27 | 12,143,400 |
| 2024-02-07 | 197.00 | 197.00 | 192.00 | 193.00 | 190.27 | 11,345,600 |
| 2024-02-06 | 196.00 | 197.00 | 193.00 | 197.00 | 194.21 | 14,204,800 |
| 2024-02-05 | 195.00 | 198.00 | 195.00 | 197.00 | 194.21 | 19,316,000 |
| 2024-02-02 | 195.00 | 198.00 | 195.00 | 196.00 | 193.23 | 22,649,700 |
| 2024-02-01 | 192.00 | 196.00 | 191.00 | 195.00 | 192.24 | 31,014,800 |
| 2024-01-31 | 190.00 | 193.00 | 188.00 | 192.00 | 189.28 | 27,252,900 |
| 2024-01-30 | 192.00 | 195.00 | 183.00 | 190.00 | 187.31 | 28,851,000 |
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.