Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 835.00 | 920.00 | 830.00 | 905.00 | 905.00 | 16,516,200 |
| 2026-07-27 | 810.00 | 855.00 | 790.00 | 835.00 | 835.00 | 14,172,500 |
| 2026-07-24 | 810.00 | 825.00 | 775.00 | 800.00 | 800.00 | 12,009,300 |
| 2026-07-23 | 775.00 | 825.00 | 770.00 | 810.00 | 810.00 | 15,375,200 |
| 2026-07-22 | 765.00 | 775.00 | 740.00 | 770.00 | 770.00 | 5,783,100 |
| 2026-07-21 | 760.00 | 770.00 | 740.00 | 765.00 | 765.00 | 6,134,300 |
| 2026-07-20 | 755.00 | 780.00 | 720.00 | 755.00 | 755.00 | 7,289,800 |
| 2026-07-17 | 790.00 | 790.00 | 750.00 | 750.00 | 750.00 | 6,268,000 |
| 2026-07-16 | 805.00 | 810.00 | 715.00 | 790.00 | 790.00 | 12,687,200 |
| 2026-07-15 | 775.00 | 810.00 | 765.00 | 800.00 | 800.00 | 10,524,300 |
| 2026-07-14 | 715.00 | 785.00 | 700.00 | 775.00 | 775.00 | 12,395,900 |
| 2026-07-13 | 715.00 | 715.00 | 665.00 | 715.00 | 715.00 | 8,361,700 |
| 2026-07-10 | 715.00 | 720.00 | 670.00 | 700.00 | 700.00 | 11,215,600 |
| 2026-07-09 | 610.00 | 720.00 | 595.00 | 710.00 | 710.00 | 12,492,200 |
| 2026-07-08 | 620.00 | 625.00 | 600.00 | 620.00 | 620.00 | 5,206,800 |
| 2026-07-07 | 630.00 | 630.00 | 600.00 | 620.00 | 620.00 | 3,827,100 |
| 2026-07-06 | 625.00 | 635.00 | 605.00 | 620.00 | 620.00 | 3,708,600 |
| 2026-07-03 | 620.00 | 635.00 | 600.00 | 620.00 | 620.00 | 4,661,000 |
| 2026-07-02 | 585.00 | 635.00 | 575.00 | 610.00 | 610.00 | 7,518,400 |
| 2026-07-01 | 580.00 | 595.00 | 570.00 | 585.00 | 585.00 | 3,610,700 |
| 2026-06-30 | 580.00 | 595.00 | 520.00 | 580.00 | 580.00 | 7,392,800 |
| 2026-06-29 | 555.00 | 590.00 | 530.00 | 565.00 | 565.00 | 6,146,900 |
| 2026-06-26 | 590.00 | 590.00 | 540.00 | 555.00 | 555.00 | 8,092,600 |
| 2026-06-25 | 600.00 | 600.00 | 565.00 | 595.00 | 595.00 | 6,909,500 |
| 2026-06-24 | 610.00 | 630.00 | 535.00 | 600.00 | 600.00 | 13,775,100 |
| 2026-06-23 | 575.00 | 615.00 | 545.00 | 610.00 | 605.00 | 11,957,100 |
| 2026-06-22 | 590.00 | 615.00 | 530.00 | 585.00 | 580.20 | 12,590,700 |
| 2026-06-19 | 535.00 | 585.00 | 500.00 | 585.00 | 580.20 | 9,726,500 |
| 2026-06-18 | 525.00 | 555.00 | 505.00 | 530.00 | 525.66 | 12,429,100 |
| 2026-06-17 | 515.00 | 535.00 | 496.00 | 515.00 | 510.78 | 13,110,700 |
| 2026-06-16 | 505.00 | 505.00 | 505.00 | 505.00 | 500.86 | 0 |
| 2026-06-15 | 446.00 | 520.00 | 440.00 | 505.00 | 500.86 | 35,033,600 |
| 2026-06-12 | 370.00 | 454.00 | 370.00 | 442.00 | 438.38 | 27,851,400 |
| 2026-06-11 | 402.00 | 402.00 | 356.00 | 366.00 | 363.00 | 8,635,100 |
| 2026-06-10 | 382.00 | 410.00 | 370.00 | 398.00 | 394.74 | 9,121,400 |
| 2026-06-09 | 378.00 | 394.00 | 356.00 | 386.00 | 382.84 | 6,702,400 |
| 2026-06-08 | 352.00 | 388.00 | 352.00 | 378.00 | 374.90 | 6,644,000 |
| 2026-06-05 | 440.00 | 440.00 | 394.00 | 414.00 | 410.61 | 4,280,700 |
| 2026-06-04 | 436.00 | 438.00 | 390.00 | 438.00 | 434.41 | 5,202,000 |
| 2026-06-03 | 468.00 | 468.00 | 418.00 | 432.00 | 428.46 | 3,619,000 |
| 2026-06-02 | 468.00 | 470.00 | 456.00 | 464.00 | 460.20 | 3,706,900 |
| 2026-06-01 | 462.00 | 462.00 | 462.00 | 462.00 | 458.21 | 0 |
| 2026-05-29 | 470.00 | 472.00 | 444.00 | 462.00 | 458.21 | 5,115,600 |
| 2026-05-28 | 460.00 | 460.00 | 460.00 | 460.00 | 456.23 | 0 |
| 2026-05-27 | 460.00 | 460.00 | 460.00 | 460.00 | 456.23 | 0 |
| 2026-05-26 | 494.00 | 496.00 | 456.00 | 460.00 | 456.23 | 4,655,200 |
| 2026-05-25 | 476.00 | 510.00 | 452.00 | 490.00 | 485.98 | 8,818,100 |
| 2026-05-22 | 478.00 | 478.00 | 436.00 | 472.00 | 468.13 | 7,248,500 |
| 2026-05-21 | 565.00 | 575.00 | 482.00 | 486.00 | 482.02 | 10,407,600 |
| 2026-05-20 | 600.00 | 600.00 | 525.00 | 565.00 | 560.37 | 9,232,500 |
| 2026-05-19 | 695.00 | 700.00 | 595.00 | 605.00 | 600.04 | 15,777,300 |
| 2026-05-18 | 765.00 | 770.00 | 655.00 | 695.00 | 689.30 | 10,201,600 |
| 2026-05-15 | 765.00 | 765.00 | 765.00 | 765.00 | 758.73 | 0 |
| 2026-05-14 | 765.00 | 765.00 | 765.00 | 765.00 | 758.73 | 0 |
| 2026-05-13 | 760.00 | 765.00 | 730.00 | 765.00 | 758.73 | 3,789,300 |
| 2026-05-12 | 805.00 | 805.00 | 740.00 | 760.00 | 753.77 | 4,328,800 |
| 2026-05-11 | 805.00 | 815.00 | 765.00 | 805.00 | 798.40 | 26,049,900 |
| 2026-05-08 | 810.00 | 815.00 | 775.00 | 805.00 | 798.40 | 26,927,000 |
| 2026-05-07 | 830.00 | 830.00 | 785.00 | 805.00 | 798.40 | 26,137,800 |
| 2026-05-06 | 810.00 | 850.00 | 795.00 | 810.00 | 803.36 | 29,239,600 |
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.