Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,661.27 | 1,892,700 |
| 2026-01-28 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,948.89 | 1,510,900 |
| 2026-01-27 | 2,100.00 | 2,180.00 | 2,000.00 | 2,180.00 | 2,162.13 | 9,084,300 |
| 2026-01-26 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,973.69 | 7,733,300 |
| 2026-01-23 | 1,655.00 | 1,820.00 | 1,495.00 | 1,820.00 | 1,805.08 | 8,566,100 |
| 2026-01-22 | 1,655.00 | 1,660.00 | 1,655.00 | 1,660.00 | 1,646.39 | 9,912,300 |
| 2026-01-21 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,497.62 | 16,317,700 |
| 2026-01-20 | 1,250.00 | 1,375.00 | 1,250.00 | 1,375.00 | 1,363.73 | 12,284,100 |
| 2026-01-19 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,239.75 | 0 |
| 2026-01-16 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,239.75 | 0 |
| 2026-01-15 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,239.75 | 0 |
| 2026-01-14 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,239.75 | 0 |
| 2026-01-13 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,239.75 | 0 |
| 2026-01-12 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,239.75 | 0 |
| 2026-01-09 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,239.75 | 0 |
| 2026-01-08 | 1,035.00 | 1,285.00 | 1,035.00 | 1,250.00 | 1,239.75 | 61,929,200 |
| 2026-01-07 | 1,005.00 | 1,045.00 | 930.00 | 1,030.00 | 1,021.56 | 26,389,200 |
| 2026-01-06 | 955.00 | 1,015.00 | 950.00 | 1,000.00 | 991.80 | 23,587,500 |
| 2026-01-05 | 930.00 | 995.00 | 915.00 | 950.00 | 942.21 | 21,851,200 |
| 2026-01-02 | 925.00 | 925.00 | 925.00 | 925.00 | 917.42 | 0 |
| 2026-01-01 | 925.00 | 925.00 | 925.00 | 925.00 | 917.42 | 0 |
| 2025-12-31 | 925.00 | 925.00 | 925.00 | 925.00 | 917.42 | 0 |
| 2025-12-30 | 810.00 | 940.00 | 810.00 | 925.00 | 917.42 | 21,460,100 |
| 2025-12-29 | 760.00 | 815.00 | 745.00 | 805.00 | 798.40 | 15,609,800 |
| 2025-12-26 | 760.00 | 760.00 | 760.00 | 760.00 | 753.77 | 0 |
| 2025-12-25 | 760.00 | 760.00 | 760.00 | 760.00 | 753.77 | 0 |
| 2025-12-24 | 730.00 | 780.00 | 715.00 | 760.00 | 753.77 | 12,733,400 |
| 2025-12-23 | 710.00 | 740.00 | 700.00 | 725.00 | 719.06 | 8,920,700 |
| 2025-12-22 | 680.00 | 705.00 | 665.00 | 700.00 | 694.26 | 10,145,300 |
| 2025-12-19 | 705.00 | 710.00 | 680.00 | 680.00 | 674.43 | 6,100,000 |
| 2025-12-18 | 690.00 | 710.00 | 685.00 | 700.00 | 694.26 | 10,568,400 |
| 2025-12-17 | 700.00 | 710.00 | 670.00 | 690.00 | 684.34 | 5,451,800 |
| 2025-12-16 | 705.00 | 715.00 | 680.00 | 700.00 | 694.26 | 7,603,400 |
| 2025-12-15 | 695.00 | 715.00 | 630.00 | 700.00 | 694.26 | 15,530,100 |
| 2025-12-12 | 685.00 | 710.00 | 680.00 | 690.00 | 684.34 | 31,435,400 |
| 2025-12-11 | 745.00 | 755.00 | 680.00 | 685.00 | 679.39 | 16,327,900 |
| 2025-12-10 | 695.00 | 745.00 | 695.00 | 740.00 | 733.93 | 22,384,600 |
| 2025-12-09 | 645.00 | 705.00 | 630.00 | 690.00 | 684.34 | 20,666,900 |
| 2025-12-08 | 650.00 | 665.00 | 625.00 | 645.00 | 639.71 | 15,439,400 |
| 2025-12-05 | 630.00 | 645.00 | 625.00 | 645.00 | 639.71 | 18,043,900 |
| 2025-12-04 | 605.00 | 635.00 | 580.00 | 630.00 | 624.84 | 30,944,900 |
| 2025-12-03 | 580.00 | 615.00 | 575.00 | 605.00 | 600.04 | 26,662,900 |
| 2025-12-02 | 560.00 | 580.00 | 545.00 | 580.00 | 575.25 | 15,886,900 |
| 2025-12-01 | 530.00 | 560.00 | 525.00 | 560.00 | 555.41 | 18,420,800 |
| 2025-11-28 | 520.00 | 545.00 | 515.00 | 530.00 | 525.66 | 10,126,400 |
| 2025-11-27 | 520.00 | 530.00 | 515.00 | 520.00 | 515.74 | 6,193,300 |
| 2025-11-26 | 515.00 | 525.00 | 505.00 | 520.00 | 515.74 | 7,145,200 |
| 2025-11-25 | 525.00 | 525.00 | 505.00 | 515.00 | 510.78 | 9,335,100 |
| 2025-11-24 | 515.00 | 530.00 | 505.00 | 525.00 | 520.70 | 8,725,100 |
| 2025-11-21 | 520.00 | 520.00 | 505.00 | 510.00 | 505.82 | 6,978,600 |
| 2025-11-20 | 515.00 | 525.00 | 515.00 | 520.00 | 515.74 | 8,005,800 |
| 2025-11-19 | 510.00 | 515.00 | 505.00 | 515.00 | 510.78 | 5,582,200 |
| 2025-11-18 | 515.00 | 515.00 | 505.00 | 510.00 | 505.82 | 4,677,000 |
| 2025-11-17 | 515.00 | 515.00 | 505.00 | 515.00 | 510.78 | 6,371,400 |
| 2025-11-14 | 510.00 | 515.00 | 505.00 | 515.00 | 510.78 | 5,248,300 |
| 2025-11-13 | 515.00 | 515.00 | 505.00 | 515.00 | 510.78 | 4,751,900 |
| 2025-11-12 | 505.00 | 515.00 | 500.00 | 515.00 | 510.78 | 7,594,300 |
| 2025-11-11 | 500.00 | 505.00 | 496.00 | 505.00 | 500.86 | 4,878,000 |
| 2025-11-10 | 500.00 | 505.00 | 494.00 | 500.00 | 495.90 | 4,380,700 |
| 2025-11-07 | 500.00 | 500.00 | 494.00 | 500.00 | 495.90 | 4,162,300 |
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.