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 |
| 2025-10-17 | 570.00 | 570.00 | 505.00 | 560.00 | 552.08 | 9,000,100 |
| 2025-10-16 | 545.00 | 560.00 | 535.00 | 560.00 | 552.08 | 9,040,600 |
| 2025-10-15 | 540.00 | 550.00 | 530.00 | 545.00 | 537.29 | 6,692,000 |
| 2025-10-14 | 530.00 | 545.00 | 515.00 | 535.00 | 527.43 | 9,326,000 |
| 2025-10-13 | 520.00 | 550.00 | 490.00 | 530.00 | 522.50 | 10,394,000 |
| 2025-10-10 | 550.00 | 555.00 | 525.00 | 540.00 | 532.36 | 8,456,700 |
| 2025-10-09 | 580.00 | 580.00 | 530.00 | 545.00 | 537.29 | 7,862,800 |
| 2025-10-08 | 585.00 | 590.00 | 560.00 | 575.00 | 566.87 | 8,558,500 |
| 2025-10-07 | 570.00 | 590.00 | 555.00 | 580.00 | 571.79 | 9,958,500 |
| 2025-10-06 | 565.00 | 570.00 | 540.00 | 565.00 | 557.01 | 8,433,000 |
| 2025-10-03 | 525.00 | 565.00 | 515.00 | 560.00 | 552.08 | 20,328,400 |
| 2025-10-02 | 510.00 | 535.00 | 496.00 | 520.00 | 512.64 | 13,044,000 |
| 2025-10-01 | 498.00 | 505.00 | 496.00 | 505.00 | 497.86 | 7,655,400 |
| 2025-09-30 | 505.00 | 505.00 | 490.00 | 496.00 | 488.98 | 5,051,900 |
| 2025-09-29 | 505.00 | 510.00 | 498.00 | 505.00 | 497.86 | 8,564,400 |
| 2025-09-26 | 486.00 | 520.00 | 480.00 | 505.00 | 497.86 | 16,760,800 |
| 2025-09-25 | 492.00 | 494.00 | 480.00 | 486.00 | 479.12 | 6,638,400 |
| 2025-09-24 | 490.00 | 496.00 | 486.00 | 492.00 | 485.04 | 11,151,200 |
| 2025-09-23 | 478.00 | 492.00 | 468.00 | 490.00 | 483.07 | 16,945,600 |
| 2025-09-22 | 474.00 | 484.00 | 470.00 | 478.00 | 471.24 | 10,336,500 |
| 2025-09-19 | 462.00 | 472.00 | 456.00 | 472.00 | 465.32 | 9,061,900 |
| 2025-09-18 | 466.00 | 468.00 | 456.00 | 462.00 | 455.46 | 5,757,500 |
| 2025-09-17 | 454.00 | 468.00 | 454.00 | 464.00 | 457.44 | 11,424,200 |
| 2025-09-16 | 450.00 | 454.00 | 448.00 | 454.00 | 447.58 | 13,233,400 |
| 2025-09-15 | 446.00 | 450.00 | 442.00 | 448.00 | 441.66 | 7,628,600 |
| 2025-09-12 | 444.00 | 446.00 | 434.00 | 446.00 | 439.69 | 6,613,900 |
| 2025-09-11 | 452.00 | 452.00 | 428.00 | 442.00 | 435.75 | 9,092,000 |
| 2025-09-10 | 442.00 | 458.00 | 438.00 | 450.00 | 443.63 | 16,546,300 |
| 2025-09-09 | 424.00 | 442.00 | 418.00 | 440.00 | 433.78 | 12,828,600 |
| 2025-09-08 | 438.00 | 438.00 | 416.00 | 424.00 | 418.00 | 9,764,300 |
| 2025-09-05 | 436.00 | 436.00 | 436.00 | 436.00 | 429.83 | 0 |
| 2025-09-04 | 434.00 | 446.00 | 434.00 | 436.00 | 429.83 | 19,679,600 |
| 2025-09-03 | 430.00 | 434.00 | 428.00 | 434.00 | 427.86 | 13,679,100 |
| 2025-09-02 | 428.00 | 434.00 | 424.00 | 430.00 | 423.92 | 9,440,200 |
| 2025-09-01 | 426.00 | 438.00 | 416.00 | 428.00 | 421.94 | 13,447,900 |
| 2025-08-29 | 422.00 | 430.00 | 404.00 | 428.00 | 421.94 | 17,140,000 |
| 2025-08-28 | 420.00 | 426.00 | 420.00 | 422.00 | 416.03 | 9,259,900 |
| 2025-08-27 | 416.00 | 420.00 | 410.00 | 420.00 | 414.06 | 7,317,500 |
| 2025-08-26 | 428.00 | 428.00 | 414.00 | 416.00 | 410.11 | 7,403,400 |
| 2025-08-25 | 420.00 | 430.00 | 412.00 | 426.00 | 419.97 | 10,206,200 |
| 2025-08-22 | 422.00 | 424.00 | 416.00 | 420.00 | 414.06 | 8,691,300 |
| 2025-08-21 | 422.00 | 424.00 | 412.00 | 420.00 | 414.06 | 6,881,700 |
| 2025-08-20 | 416.00 | 424.00 | 414.00 | 420.00 | 414.06 | 8,730,400 |
| 2025-08-19 | 416.00 | 420.00 | 408.00 | 416.00 | 410.11 | 7,322,300 |
| 2025-08-18 | 416.00 | 416.00 | 416.00 | 416.00 | 410.11 | 0 |
| 2025-08-15 | 412.00 | 420.00 | 408.00 | 416.00 | 410.11 | 9,918,400 |
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.