Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 815.00 | 820.00 | 780.00 | 805.00 | 798.40 | 27,079,400 |
| 2026-05-04 | 825.00 | 845.00 | 770.00 | 805.00 | 798.40 | 25,355,800 |
| 2026-05-01 | 810.00 | 810.00 | 810.00 | 810.00 | 803.36 | 0 |
| 2026-04-30 | 865.00 | 865.00 | 770.00 | 810.00 | 803.36 | 18,211,700 |
| 2026-04-29 | 895.00 | 895.00 | 830.00 | 855.00 | 847.99 | 13,373,300 |
| 2026-04-28 | 895.00 | 905.00 | 870.00 | 885.00 | 877.75 | 21,461,400 |
| 2026-04-27 | 915.00 | 935.00 | 865.00 | 885.00 | 877.75 | 22,831,300 |
| 2026-04-24 | 1,015.00 | 1,060.00 | 915.00 | 920.00 | 912.46 | 27,450,000 |
| 2026-04-23 | 1,025.00 | 1,030.00 | 955.00 | 1,010.00 | 1,001.72 | 24,914,300 |
| 2026-04-22 | 935.00 | 1,035.00 | 930.00 | 1,025.00 | 1,016.60 | 32,649,500 |
| 2026-04-21 | 910.00 | 945.00 | 885.00 | 935.00 | 927.34 | 27,267,300 |
| 2026-04-20 | 910.00 | 970.00 | 890.00 | 900.00 | 892.62 | 23,632,300 |
| 2026-04-17 | 910.00 | 915.00 | 880.00 | 910.00 | 902.54 | 24,583,400 |
| 2026-04-16 | 910.00 | 930.00 | 830.00 | 900.00 | 892.62 | 24,760,600 |
| 2026-04-15 | 835.00 | 960.00 | 820.00 | 900.00 | 892.62 | 38,599,400 |
| 2026-04-14 | 785.00 | 830.00 | 765.00 | 830.00 | 823.20 | 29,888,300 |
| 2026-04-13 | 720.00 | 780.00 | 680.00 | 775.00 | 768.65 | 35,953,200 |
| 2026-04-10 | 710.00 | 745.00 | 705.00 | 710.00 | 704.18 | 30,491,500 |
| 2026-04-09 | 705.00 | 730.00 | 660.00 | 705.00 | 699.22 | 35,388,900 |
| 2026-04-08 | 660.00 | 710.00 | 650.00 | 700.00 | 694.26 | 33,446,200 |
| 2026-04-07 | 750.00 | 750.00 | 650.00 | 660.00 | 654.59 | 21,486,700 |
| 2026-04-06 | 780.00 | 785.00 | 690.00 | 735.00 | 728.98 | 28,073,400 |
| 2026-04-02 | 930.00 | 930.00 | 800.00 | 800.00 | 793.44 | 26,897,900 |
| 2026-04-01 | 955.00 | 960.00 | 920.00 | 940.00 | 932.30 | 26,699,500 |
| 2026-03-31 | 980.00 | 980.00 | 925.00 | 940.00 | 932.30 | 22,388,700 |
| 2026-03-30 | 940.00 | 960.00 | 890.00 | 960.00 | 952.13 | 27,356,900 |
| 2026-03-27 | 915.00 | 945.00 | 900.00 | 940.00 | 932.30 | 25,248,100 |
| 2026-03-26 | 955.00 | 955.00 | 890.00 | 905.00 | 897.58 | 22,531,500 |
| 2026-03-25 | 900.00 | 945.00 | 870.00 | 940.00 | 932.30 | 25,804,000 |
| 2026-03-17 | 900.00 | 925.00 | 875.00 | 895.00 | 887.66 | 22,442,300 |
| 2026-03-16 | 900.00 | 905.00 | 830.00 | 895.00 | 887.66 | 25,033,500 |
| 2026-03-13 | 955.00 | 955.00 | 870.00 | 895.00 | 887.66 | 26,419,300 |
| 2026-03-12 | 980.00 | 980.00 | 925.00 | 940.00 | 932.30 | 23,409,800 |
| 2026-03-11 | 975.00 | 1,010.00 | 940.00 | 970.00 | 962.05 | 23,666,000 |
| 2026-03-10 | 960.00 | 985.00 | 920.00 | 965.00 | 957.09 | 23,657,600 |
| 2026-03-09 | 950.00 | 965.00 | 840.00 | 950.00 | 942.21 | 24,357,600 |
| 2026-03-06 | 975.00 | 975.00 | 900.00 | 960.00 | 952.13 | 23,642,200 |
| 2026-03-05 | 965.00 | 990.00 | 950.00 | 970.00 | 962.05 | 23,457,200 |
| 2026-03-04 | 1,010.00 | 1,010.00 | 900.00 | 955.00 | 947.17 | 21,278,600 |
| 2026-03-03 | 1,020.00 | 1,040.00 | 965.00 | 1,000.00 | 991.80 | 11,851,400 |
| 2026-03-02 | 1,000.00 | 1,110.00 | 975.00 | 1,015.00 | 1,006.68 | 16,448,000 |
| 2026-02-27 | 1,065.00 | 1,125.00 | 940.00 | 1,115.00 | 1,105.86 | 15,213,800 |
| 2026-02-26 | 1,175.00 | 1,180.00 | 1,050.00 | 1,060.00 | 1,051.31 | 24,195,800 |
| 2026-02-25 | 1,160.00 | 1,170.00 | 1,055.00 | 1,165.00 | 1,155.45 | 17,448,700 |
| 2026-02-24 | 1,195.00 | 1,210.00 | 1,100.00 | 1,150.00 | 1,140.57 | 23,992,200 |
| 2026-02-23 | 1,140.00 | 1,225.00 | 1,140.00 | 1,190.00 | 1,180.25 | 24,291,800 |
| 2026-02-20 | 1,260.00 | 1,270.00 | 1,110.00 | 1,135.00 | 1,125.70 | 29,329,600 |
| 2026-02-19 | 1,055.00 | 1,300.00 | 1,020.00 | 1,255.00 | 1,244.71 | 73,380,700 |
| 2026-02-18 | 880.00 | 1,050.00 | 875.00 | 1,045.00 | 1,036.43 | 34,052,400 |
| 2026-02-13 | 865.00 | 880.00 | 850.00 | 865.00 | 857.91 | 24,082,600 |
| 2026-02-12 | 910.00 | 910.00 | 850.00 | 885.00 | 877.75 | 12,082,600 |
| 2026-02-11 | 875.00 | 910.00 | 845.00 | 895.00 | 887.66 | 14,944,700 |
| 2026-02-10 | 940.00 | 945.00 | 850.00 | 875.00 | 867.83 | 25,100,800 |
| 2026-02-09 | 815.00 | 950.00 | 780.00 | 940.00 | 932.30 | 23,836,700 |
| 2026-02-06 | 930.00 | 930.00 | 800.00 | 805.00 | 798.40 | 10,707,100 |
| 2026-02-05 | 945.00 | 1,075.00 | 895.00 | 930.00 | 922.38 | 22,249,700 |
| 2026-02-04 | 1,095.00 | 1,155.00 | 930.00 | 950.00 | 942.21 | 25,098,600 |
| 2026-02-03 | 1,085.00 | 1,170.00 | 1,085.00 | 1,085.00 | 1,076.11 | 57,136,200 |
| 2026-02-02 | 1,280.00 | 1,500.00 | 1,275.00 | 1,275.00 | 1,264.55 | 7,809,300 |
| 2026-01-30 | 1,425.00 | 1,545.00 | 1,425.00 | 1,500.00 | 1,487.70 | 46,097,000 |
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.