Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 510.00 | 515.00 | 496.00 | 500.00 | 492.93 | 10,947,900 |
| 2025-11-05 | 500.00 | 510.00 | 490.00 | 510.00 | 502.78 | 4,440,300 |
| 2025-11-04 | 515.00 | 515.00 | 496.00 | 498.00 | 490.95 | 3,451,500 |
| 2025-11-03 | 510.00 | 515.00 | 500.00 | 510.00 | 502.78 | 5,262,200 |
| 2025-10-31 | 510.00 | 510.00 | 492.00 | 510.00 | 502.78 | 5,393,200 |
| 2025-10-30 | 505.00 | 510.00 | 496.00 | 510.00 | 502.78 | 4,150,100 |
| 2025-10-29 | 505.00 | 510.00 | 494.00 | 500.00 | 492.93 | 6,020,000 |
| 2025-10-28 | 505.00 | 505.00 | 492.00 | 500.00 | 492.93 | 5,882,300 |
| 2025-10-27 | 505.00 | 505.00 | 482.00 | 500.00 | 492.93 | 7,966,600 |
| 2025-10-24 | 510.00 | 510.00 | 496.00 | 500.00 | 492.93 | 6,125,300 |
| 2025-10-23 | 525.00 | 545.00 | 492.00 | 510.00 | 502.78 | 13,863,700 |
| 2025-10-22 | 530.00 | 530.00 | 505.00 | 510.00 | 502.78 | 4,642,100 |
| 2025-10-21 | 530.00 | 535.00 | 515.00 | 530.00 | 522.50 | 5,913,100 |
| 2025-10-20 | 560.00 | 560.00 | 525.00 | 525.00 | 517.57 | 5,753,000 |
← NewerPage 5 of 5 · 254 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.