Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 424.00 | 426.00 | 402.00 | 412.00 | 406.17 | 6,258,900 |
| 2025-08-13 | 432.00 | 438.00 | 418.00 | 424.00 | 418.00 | 3,813,700 |
| 2025-08-12 | 428.00 | 432.00 | 426.00 | 432.00 | 425.89 | 5,977,500 |
| 2025-08-11 | 422.00 | 430.00 | 416.00 | 428.00 | 421.94 | 5,694,900 |
| 2025-08-08 | 420.00 | 424.00 | 412.00 | 422.00 | 416.03 | 8,449,300 |
| 2025-08-07 | 418.00 | 420.00 | 410.00 | 418.00 | 412.09 | 4,938,100 |
| 2025-08-06 | 414.00 | 418.00 | 412.00 | 416.00 | 410.11 | 8,046,100 |
| 2025-08-05 | 406.00 | 414.00 | 404.00 | 412.00 | 406.17 | 14,259,900 |
| 2025-08-04 | 414.00 | 416.00 | 396.00 | 404.00 | 398.28 | 6,300,300 |
| 2025-08-01 | 390.00 | 414.00 | 390.00 | 412.00 | 406.17 | 5,777,200 |
| 2025-07-31 | 398.00 | 400.00 | 386.00 | 396.00 | 390.40 | 4,434,000 |
| 2025-07-30 | 396.00 | 408.00 | 388.00 | 398.00 | 392.37 | 9,823,800 |
| 2025-07-29 | 382.00 | 396.00 | 368.00 | 396.00 | 390.40 | 8,130,700 |
| 2025-07-28 | 382.00 | 388.00 | 378.00 | 382.00 | 376.60 | 3,006,300 |
| 2025-07-25 | 390.00 | 392.00 | 378.00 | 382.00 | 376.60 | 3,708,500 |
| 2025-07-24 | 384.00 | 394.00 | 376.00 | 390.00 | 384.48 | 4,314,200 |
| 2025-07-23 | 358.00 | 384.00 | 354.00 | 384.00 | 378.57 | 4,068,500 |
| 2025-07-22 | 364.00 | 366.00 | 348.00 | 358.00 | 352.94 | 3,496,700 |
| 2025-07-21 | 350.00 | 376.00 | 338.00 | 364.00 | 358.85 | 8,433,500 |
| 2025-07-18 | 346.00 | 358.00 | 342.00 | 350.00 | 345.05 | 6,133,100 |
| 2025-07-17 | 342.00 | 354.00 | 342.00 | 346.00 | 341.11 | 4,613,700 |
| 2025-07-16 | 344.00 | 348.00 | 338.00 | 342.00 | 337.16 | 5,287,600 |
| 2025-07-15 | 350.00 | 354.00 | 338.00 | 344.00 | 339.13 | 2,207,000 |
| 2025-07-14 | 350.00 | 360.00 | 344.00 | 350.00 | 345.05 | 5,304,100 |
| 2025-07-11 | 348.00 | 354.00 | 338.00 | 350.00 | 345.05 | 7,282,700 |
| 2025-07-10 | 346.00 | 354.00 | 338.00 | 348.00 | 343.08 | 7,580,600 |
| 2025-07-09 | 346.00 | 356.00 | 332.00 | 348.00 | 343.08 | 4,938,600 |
| 2025-07-08 | 348.00 | 350.00 | 342.00 | 346.00 | 341.11 | 1,577,400 |
| 2025-07-07 | 334.00 | 352.00 | 334.00 | 348.00 | 343.08 | 6,533,000 |
| 2025-07-04 | 328.00 | 334.00 | 326.00 | 334.00 | 329.27 | 3,847,000 |
| 2025-07-03 | 322.00 | 334.00 | 322.00 | 328.00 | 323.36 | 3,657,000 |
| 2025-07-02 | 320.00 | 324.00 | 312.00 | 322.00 | 317.44 | 5,802,200 |
| 2025-07-01 | 320.00 | 324.00 | 316.00 | 320.00 | 315.47 | 2,211,600 |
| 2025-06-30 | 316.00 | 320.00 | 308.00 | 320.00 | 315.47 | 3,832,200 |
| 2025-06-26 | 310.00 | 318.00 | 304.00 | 314.00 | 309.56 | 2,791,000 |
| 2025-06-25 | 310.00 | 316.00 | 304.00 | 310.00 | 305.61 | 1,145,200 |
| 2025-06-24 | 300.00 | 310.00 | 296.00 | 308.00 | 303.64 | 3,804,900 |
| 2025-06-23 | 298.00 | 302.00 | 290.00 | 300.00 | 295.76 | 1,534,700 |
| 2025-06-20 | 302.00 | 304.00 | 288.00 | 296.00 | 291.81 | 867,800 |
| 2025-06-19 | 306.00 | 306.00 | 290.00 | 300.00 | 295.76 | 1,385,400 |
| 2025-06-18 | 306.00 | 310.00 | 298.00 | 304.00 | 299.70 | 987,500 |
| 2025-06-17 | 300.00 | 308.00 | 290.00 | 304.00 | 299.70 | 2,029,300 |
| 2025-06-16 | 314.00 | 316.00 | 296.00 | 304.00 | 299.70 | 5,049,700 |
| 2025-06-13 | 330.00 | 330.00 | 312.00 | 312.00 | 307.59 | 3,586,900 |
| 2025-06-12 | 334.00 | 336.00 | 314.00 | 336.00 | 331.25 | 2,903,300 |
| 2025-06-11 | 326.00 | 348.00 | 326.00 | 334.00 | 329.27 | 5,969,500 |
| 2025-06-10 | 318.00 | 326.00 | 310.00 | 326.00 | 321.39 | 2,722,800 |
| 2025-06-05 | 316.00 | 318.00 | 314.00 | 318.00 | 313.50 | 1,148,600 |
| 2025-06-04 | 318.00 | 320.00 | 306.00 | 316.00 | 311.53 | 911,200 |
| 2025-06-03 | 320.00 | 322.00 | 294.00 | 316.00 | 311.53 | 5,607,900 |
| 2025-06-02 | 320.00 | 324.00 | 314.00 | 320.00 | 315.47 | 2,496,800 |
| 2025-05-28 | 320.00 | 326.00 | 314.00 | 318.00 | 313.50 | 2,367,800 |
| 2025-05-27 | 312.00 | 318.00 | 308.00 | 318.00 | 313.50 | 2,068,500 |
| 2025-05-26 | 300.00 | 310.00 | 282.00 | 310.00 | 305.61 | 6,043,700 |
| 2025-05-23 | 274.00 | 300.00 | 270.00 | 300.00 | 295.76 | 3,351,900 |
| 2025-05-22 | 272.00 | 282.00 | 266.00 | 274.00 | 270.12 | 2,726,200 |
| 2025-05-21 | 280.00 | 284.00 | 270.00 | 272.00 | 268.15 | 5,645,100 |
| 2025-05-20 | 284.00 | 286.00 | 276.00 | 278.00 | 274.07 | 1,164,000 |
| 2025-05-19 | 284.00 | 286.00 | 278.00 | 282.00 | 278.01 | 3,034,500 |
| 2025-05-16 | 282.00 | 286.00 | 272.00 | 282.00 | 278.01 | 4,843,400 |
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.