Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 224.00 | 226.00 | 216.00 | 216.00 | 212.94 | 56,623,500 |
| 2023-08-04 | 224.00 | 226.00 | 222.00 | 226.00 | 222.80 | 38,651,600 |
| 2023-08-03 | 228.00 | 230.00 | 220.00 | 224.00 | 220.83 | 80,011,500 |
| 2023-08-02 | 208.00 | 226.00 | 204.00 | 226.00 | 222.80 | 134,953,800 |
| 2023-08-01 | 224.00 | 224.00 | 208.00 | 208.00 | 205.06 | 80,764,500 |
| 2023-07-31 | 228.00 | 228.00 | 222.00 | 224.00 | 220.83 | 69,174,900 |
| 2023-07-28 | 226.00 | 228.00 | 222.00 | 226.00 | 222.80 | 97,372,900 |
| 2023-07-27 | 220.00 | 226.00 | 218.00 | 224.00 | 220.83 | 72,230,000 |
| 2023-07-26 | 222.00 | 222.00 | 214.00 | 220.00 | 216.89 | 67,012,000 |
| 2023-07-25 | 212.00 | 222.00 | 198.00 | 218.00 | 214.92 | 108,827,600 |
| 2023-07-24 | 218.00 | 220.00 | 204.00 | 212.00 | 209.00 | 111,357,400 |
| 2023-07-21 | 220.00 | 222.00 | 216.00 | 218.00 | 214.92 | 71,173,000 |
| 2023-07-20 | 224.00 | 228.00 | 220.00 | 220.00 | 216.89 | 94,015,200 |
| 2023-07-18 | 222.00 | 226.00 | 220.00 | 224.00 | 220.83 | 80,086,300 |
| 2023-07-17 | 216.00 | 222.00 | 214.00 | 220.00 | 216.89 | 82,805,900 |
| 2023-07-14 | 208.00 | 216.00 | 202.00 | 214.00 | 210.97 | 72,397,300 |
| 2023-07-13 | 218.00 | 220.00 | 206.00 | 208.00 | 205.06 | 80,271,200 |
| 2023-07-12 | 218.00 | 220.00 | 216.00 | 218.00 | 214.92 | 80,769,000 |
| 2023-07-11 | 218.00 | 220.00 | 216.00 | 218.00 | 214.92 | 57,988,800 |
| 2023-07-10 | 218.00 | 218.00 | 210.00 | 218.00 | 214.92 | 51,711,500 |
| 2023-07-07 | 214.00 | 218.00 | 212.00 | 214.00 | 210.97 | 109,274,700 |
| 2023-07-06 | 210.00 | 214.00 | 208.00 | 214.00 | 210.97 | 48,770,500 |
| 2023-07-05 | 208.00 | 214.00 | 208.00 | 210.00 | 207.03 | 72,468,600 |
| 2023-07-04 | 204.00 | 210.00 | 200.00 | 208.00 | 205.06 | 58,960,100 |
| 2023-07-03 | 212.00 | 214.00 | 197.00 | 202.00 | 199.14 | 122,568,800 |
| 2023-06-27 | 208.00 | 212.00 | 204.00 | 212.00 | 209.00 | 110,609,200 |
| 2023-06-26 | 198.00 | 210.00 | 197.00 | 208.00 | 205.06 | 87,323,500 |
| 2023-06-23 | 198.00 | 202.00 | 195.00 | 199.00 | 196.18 | 124,184,700 |
| 2023-06-22 | 194.00 | 198.00 | 190.00 | 198.00 | 195.20 | 52,386,500 |
| 2023-06-21 | 194.00 | 194.00 | 192.00 | 194.00 | 191.26 | 40,861,100 |
| 2023-06-20 | 193.00 | 194.00 | 187.00 | 193.00 | 190.27 | 28,830,800 |
| 2023-06-19 | 194.00 | 194.00 | 192.00 | 193.00 | 190.27 | 57,122,000 |
| 2023-06-16 | 190.00 | 193.00 | 186.00 | 193.00 | 190.27 | 62,670,400 |
| 2023-06-15 | 191.00 | 193.00 | 186.00 | 189.00 | 186.33 | 95,995,600 |
| 2023-06-14 | 190.00 | 191.00 | 185.00 | 191.00 | 188.30 | 69,226,600 |
| 2023-06-13 | 188.00 | 190.00 | 185.00 | 190.00 | 187.31 | 125,545,400 |
| 2023-06-12 | 178.00 | 187.00 | 171.00 | 186.00 | 183.37 | 148,228,300 |
| 2023-06-09 | 168.00 | 181.00 | 168.00 | 181.00 | 178.44 | 84,891,500 |
| 2023-06-08 | 160.00 | 170.00 | 160.00 | 168.00 | 165.62 | 41,062,900 |
| 2023-06-07 | 160.00 | 163.00 | 160.00 | 161.00 | 158.72 | 18,981,500 |
| 2023-06-06 | 158.00 | 163.00 | 158.00 | 160.00 | 157.74 | 25,645,100 |
| 2023-06-05 | 155.00 | 160.00 | 153.00 | 158.00 | 155.76 | 21,882,500 |
| 2023-05-31 | 160.00 | 161.00 | 153.00 | 155.00 | 152.81 | 67,078,300 |
| 2023-05-30 | 155.00 | 159.00 | 153.00 | 159.00 | 156.75 | 161,533,300 |
| 2023-05-29 | 154.00 | 155.00 | 151.00 | 155.00 | 152.81 | 48,080,800 |
| 2023-05-26 | 149.00 | 154.00 | 148.00 | 154.00 | 151.82 | 66,988,900 |
| 2023-05-25 | 148.00 | 151.00 | 147.00 | 150.00 | 147.88 | 56,598,700 |
| 2023-05-24 | 144.00 | 149.00 | 144.00 | 148.00 | 145.91 | 71,612,900 |
| 2023-05-23 | 145.00 | 146.00 | 138.00 | 144.00 | 141.96 | 38,414,300 |
| 2023-05-22 | 148.00 | 149.00 | 144.00 | 145.00 | 142.95 | 72,051,800 |
| 2023-05-19 | 147.00 | 149.00 | 147.00 | 148.00 | 145.91 | 74,017,300 |
| 2023-05-17 | 146.00 | 148.00 | 144.00 | 147.00 | 144.92 | 71,610,000 |
| 2023-05-16 | 144.00 | 147.00 | 142.00 | 146.00 | 143.93 | 73,397,900 |
| 2023-05-15 | 140.00 | 144.00 | 137.00 | 144.00 | 141.96 | 78,749,400 |
| 2023-05-12 | 138.00 | 141.00 | 134.00 | 140.00 | 138.02 | 76,728,800 |
| 2023-05-11 | 143.00 | 143.00 | 136.00 | 137.00 | 135.06 | 72,897,500 |
| 2023-05-10 | 141.00 | 143.00 | 139.00 | 142.00 | 139.99 | 74,211,800 |
| 2023-05-09 | 138.00 | 141.00 | 137.00 | 140.00 | 138.02 | 92,547,600 |
| 2023-05-08 | 135.00 | 138.00 | 135.00 | 137.00 | 135.06 | 76,176,300 |
| 2023-05-05 | 144.00 | 144.00 | 133.00 | 135.00 | 133.09 | 77,455,900 |
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.