Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 144.00 | 144.00 | 133.00 | 135.00 | 133.09 | 77,455,900 |
| 2023-05-04 | 137.00 | 143.00 | 132.00 | 143.00 | 140.98 | 61,893,500 |
| 2023-05-03 | 136.00 | 140.00 | 135.00 | 137.00 | 135.06 | 41,974,900 |
| 2023-05-02 | 143.00 | 145.00 | 135.00 | 138.00 | 136.05 | 98,034,000 |
| 2023-04-28 | 150.00 | 150.00 | 143.00 | 144.00 | 141.96 | 47,089,700 |
| 2023-04-27 | 152.00 | 152.00 | 148.00 | 150.00 | 147.88 | 68,505,200 |
| 2023-04-26 | 150.00 | 154.00 | 149.00 | 151.00 | 148.86 | 67,612,900 |
| 2023-04-18 | 148.00 | 152.00 | 146.00 | 150.00 | 147.88 | 70,403,300 |
| 2023-04-17 | 156.00 | 157.00 | 148.00 | 148.00 | 145.91 | 87,646,500 |
| 2023-04-14 | 164.00 | 164.00 | 153.00 | 154.00 | 151.82 | 67,873,300 |
| 2023-04-13 | 153.00 | 156.00 | 149.00 | 154.00 | 151.82 | 69,178,700 |
| 2023-04-12 | 156.00 | 158.00 | 152.00 | 153.00 | 150.84 | 71,035,000 |
| 2023-04-11 | 148.00 | 160.00 | 147.00 | 156.00 | 153.79 | 205,526,600 |
| 2023-04-10 | 145.00 | 150.00 | 144.00 | 148.00 | 145.91 | 75,716,600 |
| 2023-04-06 | 148.00 | 152.00 | 145.00 | 145.00 | 142.95 | 89,984,100 |
| 2023-04-05 | 147.00 | 149.00 | 144.00 | 147.00 | 144.92 | 75,647,900 |
| 2023-04-04 | 147.00 | 149.00 | 145.00 | 146.00 | 143.93 | 73,685,700 |
| 2023-04-03 | 147.00 | 152.00 | 143.00 | 147.00 | 144.92 | 107,053,000 |
| 2023-03-31 | 143.00 | 155.00 | 138.00 | 146.00 | 143.93 | 171,748,900 |
| 2023-03-30 | 148.00 | 149.00 | 141.00 | 142.00 | 139.99 | 79,234,400 |
| 2023-03-29 | 153.00 | 154.00 | 144.00 | 148.00 | 145.91 | 73,877,600 |
| 2023-03-28 | 144.00 | 148.00 | 143.00 | 146.00 | 143.93 | 95,673,700 |
| 2023-03-27 | 142.00 | 145.00 | 139.00 | 144.00 | 141.96 | 109,499,200 |
| 2023-03-24 | 140.00 | 144.00 | 138.00 | 141.00 | 139.01 | 135,249,200 |
| 2023-03-21 | 139.00 | 144.00 | 137.00 | 140.00 | 138.02 | 122,330,200 |
| 2023-03-20 | 137.00 | 143.00 | 133.00 | 138.00 | 136.05 | 139,270,700 |
| 2023-03-17 | 133.00 | 155.00 | 130.00 | 138.00 | 136.05 | 461,146,400 |
| 2023-03-16 | 133.00 | 135.00 | 130.00 | 131.00 | 129.15 | 124,198,000 |
| 2023-03-15 | 130.00 | 136.00 | 130.00 | 133.00 | 131.12 | 192,067,900 |
| 2023-03-14 | 129.00 | 131.00 | 127.00 | 130.00 | 128.16 | 190,272,400 |
| 2023-03-13 | 136.00 | 137.00 | 128.00 | 128.00 | 126.19 | 327,595,400 |
| 2023-03-10 | 138.00 | 138.00 | 126.00 | 135.00 | 133.09 | 1,063,304,800 |
← NewerPage 15 of 15 · 872 trading days
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.