Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 161.00 | 161.00 | 161.00 | 161.00 | 158.72 | 0 |
| 2023-10-31 | 114.00 | 167.00 | 114.00 | 161.00 | 158.72 | 81,767,400 |
| 2023-10-30 | 169.00 | 170.00 | 127.00 | 130.00 | 128.16 | 78,983,600 |
| 2023-10-27 | 180.00 | 183.00 | 152.00 | 170.00 | 167.59 | 181,190,000 |
| 2023-10-26 | 185.00 | 186.00 | 180.00 | 183.00 | 180.41 | 60,971,900 |
| 2023-10-25 | 186.00 | 187.00 | 182.00 | 185.00 | 182.38 | 111,936,700 |
| 2023-10-24 | 188.00 | 188.00 | 184.00 | 186.00 | 183.37 | 61,693,200 |
| 2023-10-23 | 188.00 | 189.00 | 185.00 | 188.00 | 185.34 | 56,027,500 |
| 2023-10-20 | 187.00 | 188.00 | 183.00 | 188.00 | 185.34 | 51,381,900 |
| 2023-10-19 | 189.00 | 190.00 | 184.00 | 187.00 | 184.35 | 51,099,500 |
| 2023-10-18 | 190.00 | 191.00 | 187.00 | 189.00 | 186.33 | 55,585,500 |
| 2023-10-17 | 191.00 | 193.00 | 188.00 | 191.00 | 188.30 | 59,175,600 |
| 2023-10-16 | 196.00 | 197.00 | 190.00 | 191.00 | 188.30 | 34,755,000 |
| 2023-10-13 | 194.00 | 198.00 | 193.00 | 196.00 | 193.23 | 154,979,200 |
| 2023-10-12 | 189.00 | 199.00 | 189.00 | 194.00 | 191.26 | 87,294,000 |
| 2023-10-11 | 190.00 | 190.00 | 186.00 | 189.00 | 186.33 | 48,739,400 |
| 2023-10-10 | 192.00 | 192.00 | 188.00 | 190.00 | 187.31 | 32,174,900 |
| 2023-10-09 | 190.00 | 193.00 | 187.00 | 192.00 | 189.28 | 54,102,400 |
| 2023-10-06 | 190.00 | 192.00 | 181.00 | 190.00 | 187.31 | 43,323,300 |
| 2023-10-05 | 193.00 | 195.00 | 187.00 | 190.00 | 187.31 | 58,095,000 |
| 2023-10-04 | 204.00 | 204.00 | 190.00 | 193.00 | 190.27 | 42,257,100 |
| 2023-10-03 | 196.00 | 206.00 | 194.00 | 204.00 | 201.11 | 322,907,800 |
| 2023-10-02 | 202.00 | 202.00 | 192.00 | 197.00 | 194.21 | 56,914,500 |
| 2023-09-29 | 200.00 | 202.00 | 198.00 | 200.00 | 197.17 | 120,921,600 |
| 2023-09-27 | 200.00 | 200.00 | 193.00 | 199.00 | 196.18 | 81,674,800 |
| 2023-09-26 | 200.00 | 202.00 | 194.00 | 198.00 | 195.20 | 98,392,100 |
| 2023-09-25 | 196.00 | 202.00 | 188.00 | 199.00 | 196.18 | 163,708,500 |
| 2023-09-22 | 185.00 | 198.00 | 185.00 | 195.00 | 192.24 | 93,137,400 |
| 2023-09-21 | 189.00 | 195.00 | 187.00 | 191.00 | 188.30 | 119,727,600 |
| 2023-09-20 | 187.00 | 194.00 | 185.00 | 187.00 | 184.35 | 94,006,000 |
| 2023-09-19 | 187.00 | 192.00 | 183.00 | 186.00 | 183.37 | 97,300,400 |
| 2023-09-18 | 173.00 | 189.00 | 171.00 | 187.00 | 184.35 | 109,393,300 |
| 2023-09-15 | 180.00 | 180.00 | 169.00 | 172.00 | 169.57 | 89,862,000 |
| 2023-09-14 | 184.00 | 186.00 | 178.00 | 179.00 | 176.47 | 86,391,200 |
| 2023-09-13 | 191.00 | 191.00 | 180.00 | 185.00 | 182.38 | 70,245,300 |
| 2023-09-12 | 189.00 | 191.00 | 185.00 | 189.00 | 186.33 | 84,916,600 |
| 2023-09-11 | 193.00 | 194.00 | 184.00 | 189.00 | 186.33 | 72,135,300 |
| 2023-09-08 | 185.00 | 196.00 | 181.00 | 193.00 | 190.27 | 220,715,200 |
| 2023-09-07 | 179.00 | 188.00 | 165.00 | 185.00 | 182.38 | 192,871,600 |
| 2023-09-06 | 189.00 | 189.00 | 179.00 | 179.00 | 176.47 | 111,516,500 |
| 2023-09-05 | 187.00 | 189.00 | 179.00 | 189.00 | 186.33 | 80,830,100 |
| 2023-09-04 | 181.00 | 187.00 | 181.00 | 187.00 | 184.35 | 64,042,100 |
| 2023-09-01 | 180.00 | 182.00 | 175.00 | 181.00 | 178.44 | 50,043,700 |
| 2023-08-31 | 185.00 | 190.00 | 180.00 | 180.00 | 177.45 | 87,121,600 |
| 2023-08-30 | 183.00 | 187.00 | 182.00 | 185.00 | 182.38 | 78,625,600 |
| 2023-08-29 | 187.00 | 189.00 | 178.00 | 184.00 | 181.40 | 55,870,000 |
| 2023-08-28 | 197.00 | 197.00 | 187.00 | 187.00 | 184.35 | 83,682,000 |
| 2023-08-25 | 210.00 | 210.00 | 197.00 | 197.00 | 194.21 | 91,135,200 |
| 2023-08-24 | 212.00 | 216.00 | 204.00 | 210.00 | 207.03 | 95,386,500 |
| 2023-08-23 | 200.00 | 240.00 | 198.00 | 212.00 | 209.00 | 356,601,400 |
| 2023-08-22 | 199.00 | 204.00 | 195.00 | 200.00 | 197.17 | 101,378,400 |
| 2023-08-21 | 194.00 | 204.00 | 187.00 | 198.00 | 195.20 | 87,821,900 |
| 2023-08-18 | 206.00 | 206.00 | 186.00 | 194.00 | 191.26 | 66,999,700 |
| 2023-08-16 | 212.00 | 214.00 | 204.00 | 206.00 | 203.09 | 54,849,900 |
| 2023-08-15 | 208.00 | 214.00 | 206.00 | 212.00 | 209.00 | 85,621,400 |
| 2023-08-14 | 212.00 | 214.00 | 206.00 | 210.00 | 207.03 | 51,410,800 |
| 2023-08-11 | 222.00 | 222.00 | 210.00 | 212.00 | 209.00 | 69,274,000 |
| 2023-08-10 | 224.00 | 226.00 | 218.00 | 222.00 | 218.86 | 44,172,300 |
| 2023-08-09 | 226.00 | 228.00 | 222.00 | 226.00 | 222.80 | 62,957,700 |
| 2023-08-08 | 216.00 | 226.00 | 214.00 | 226.00 | 222.80 | 120,680,000 |
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.