Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 188.00 | 193.00 | 187.00 | 192.00 | 189.28 | 50,817,100 |
| 2024-01-26 | 190.00 | 190.00 | 188.00 | 188.00 | 185.34 | 8,736,300 |
| 2024-01-25 | 188.00 | 190.00 | 187.00 | 190.00 | 187.31 | 15,450,300 |
| 2024-01-24 | 191.00 | 192.00 | 188.00 | 189.00 | 186.33 | 18,194,800 |
| 2024-01-23 | 186.00 | 192.00 | 185.00 | 191.00 | 188.30 | 22,585,400 |
| 2024-01-22 | 183.00 | 186.00 | 182.00 | 186.00 | 183.37 | 21,241,700 |
| 2024-01-19 | 185.00 | 186.00 | 180.00 | 184.00 | 181.40 | 19,716,800 |
| 2024-01-18 | 182.00 | 187.00 | 182.00 | 185.00 | 182.38 | 20,510,500 |
| 2024-01-17 | 181.00 | 185.00 | 180.00 | 182.00 | 179.43 | 20,229,000 |
| 2024-01-16 | 180.00 | 182.00 | 179.00 | 181.00 | 178.44 | 17,328,900 |
| 2024-01-15 | 177.00 | 177.00 | 177.00 | 177.00 | 174.50 | 0 |
| 2024-01-12 | 182.00 | 182.00 | 177.00 | 177.00 | 174.50 | 20,980,000 |
| 2024-01-11 | 184.00 | 188.00 | 180.00 | 182.00 | 179.43 | 27,764,800 |
| 2024-01-10 | 190.00 | 190.00 | 182.00 | 185.00 | 182.38 | 95,371,700 |
| 2024-01-09 | 189.00 | 190.00 | 180.00 | 190.00 | 187.31 | 30,598,600 |
| 2024-01-08 | 192.00 | 192.00 | 187.00 | 189.00 | 186.33 | 57,490,900 |
| 2024-01-05 | 190.00 | 194.00 | 186.00 | 192.00 | 189.28 | 151,076,100 |
| 2024-01-04 | 185.00 | 190.00 | 184.00 | 190.00 | 187.31 | 89,030,600 |
| 2024-01-03 | 183.00 | 187.00 | 182.00 | 185.00 | 182.38 | 81,703,800 |
| 2024-01-02 | 177.00 | 185.00 | 172.00 | 183.00 | 180.41 | 88,244,400 |
| 2023-12-29 | 166.00 | 178.00 | 166.00 | 177.00 | 174.50 | 76,435,200 |
| 2023-12-28 | 165.00 | 170.00 | 163.00 | 166.00 | 163.65 | 48,639,600 |
| 2023-12-27 | 166.00 | 172.00 | 164.00 | 165.00 | 162.67 | 35,855,700 |
| 2023-12-22 | 165.00 | 168.00 | 162.00 | 166.00 | 163.65 | 136,572,400 |
| 2023-12-21 | 170.00 | 170.00 | 163.00 | 165.00 | 162.67 | 21,476,900 |
| 2023-12-20 | 173.00 | 173.00 | 167.00 | 169.00 | 166.61 | 17,548,100 |
| 2023-12-19 | 171.00 | 176.00 | 170.00 | 175.00 | 172.52 | 18,764,300 |
| 2023-12-18 | 174.00 | 176.00 | 168.00 | 175.00 | 172.52 | 22,310,500 |
| 2023-12-15 | 173.00 | 178.00 | 171.00 | 174.00 | 171.54 | 58,283,600 |
| 2023-12-14 | 171.00 | 175.00 | 169.00 | 173.00 | 170.55 | 61,341,400 |
| 2023-12-13 | 173.00 | 175.00 | 170.00 | 175.00 | 172.52 | 19,380,100 |
| 2023-12-12 | 173.00 | 175.00 | 168.00 | 174.00 | 171.54 | 21,018,000 |
| 2023-12-11 | 181.00 | 181.00 | 167.00 | 173.00 | 170.55 | 21,249,700 |
| 2023-12-08 | 180.00 | 181.00 | 174.00 | 180.00 | 177.45 | 16,920,600 |
| 2023-12-07 | 180.00 | 180.00 | 176.00 | 180.00 | 177.45 | 14,097,600 |
| 2023-12-06 | 182.00 | 184.00 | 176.00 | 180.00 | 177.45 | 16,035,700 |
| 2023-12-05 | 182.00 | 183.00 | 175.00 | 182.00 | 179.43 | 21,375,600 |
| 2023-12-04 | 187.00 | 189.00 | 176.00 | 182.00 | 179.43 | 15,952,200 |
| 2023-12-01 | 174.00 | 189.00 | 155.00 | 185.00 | 182.38 | 44,997,100 |
| 2023-11-30 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-29 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-28 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-27 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-24 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-23 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-22 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-21 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-20 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-17 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-16 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-15 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-14 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-13 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-10 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-09 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-08 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-07 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-06 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-03 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-11-02 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
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.