Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 284.00 | 286.00 | 280.00 | 282.00 | 278.01 | 2,629,000 |
| 2025-05-14 | 272.00 | 284.00 | 270.00 | 282.00 | 278.01 | 3,196,900 |
| 2025-05-09 | 274.00 | 276.00 | 266.00 | 270.00 | 266.18 | 1,826,100 |
| 2025-05-08 | 278.00 | 278.00 | 270.00 | 274.00 | 270.12 | 2,195,700 |
| 2025-05-07 | 282.00 | 282.00 | 272.00 | 278.00 | 274.07 | 2,868,400 |
| 2025-05-06 | 284.00 | 286.00 | 270.00 | 282.00 | 278.01 | 5,905,600 |
| 2025-05-05 | 286.00 | 290.00 | 278.00 | 280.00 | 276.04 | 3,110,600 |
| 2025-05-02 | 290.00 | 290.00 | 282.00 | 286.00 | 281.95 | 1,645,200 |
| 2025-04-30 | 288.00 | 290.00 | 274.00 | 286.00 | 281.95 | 6,342,300 |
| 2025-04-29 | 302.00 | 302.00 | 280.00 | 284.00 | 279.98 | 3,380,000 |
| 2025-04-28 | 296.00 | 302.00 | 286.00 | 296.00 | 291.81 | 5,035,000 |
| 2025-04-25 | 284.00 | 288.00 | 280.00 | 284.00 | 279.98 | 6,152,700 |
| 2025-04-24 | 282.00 | 282.00 | 278.00 | 280.00 | 276.04 | 4,835,400 |
| 2025-04-23 | 278.00 | 282.00 | 270.00 | 278.00 | 274.07 | 6,555,300 |
| 2025-04-22 | 270.00 | 278.00 | 264.00 | 276.00 | 272.10 | 9,247,300 |
| 2025-04-21 | 266.00 | 272.00 | 260.00 | 270.00 | 266.18 | 9,076,300 |
| 2025-04-17 | 266.00 | 266.00 | 258.00 | 264.00 | 260.27 | 4,487,400 |
| 2025-04-16 | 268.00 | 268.00 | 258.00 | 264.00 | 260.27 | 5,161,900 |
| 2025-04-15 | 266.00 | 266.00 | 256.00 | 264.00 | 260.27 | 10,727,000 |
| 2025-04-14 | 260.00 | 264.00 | 250.00 | 260.00 | 256.32 | 4,566,500 |
| 2025-04-11 | 258.00 | 264.00 | 250.00 | 258.00 | 254.35 | 4,632,400 |
| 2025-04-10 | 250.00 | 262.00 | 248.00 | 256.00 | 252.38 | 4,269,100 |
| 2025-04-09 | 254.00 | 264.00 | 230.00 | 248.00 | 244.49 | 3,703,600 |
| 2025-04-08 | 278.00 | 278.00 | 246.00 | 254.00 | 250.41 | 4,425,100 |
| 2025-03-27 | 280.00 | 290.00 | 272.00 | 288.00 | 283.93 | 15,195,500 |
| 2025-03-26 | 280.00 | 280.00 | 272.00 | 276.00 | 272.10 | 12,099,900 |
| 2025-03-25 | 272.00 | 278.00 | 268.00 | 276.00 | 272.10 | 10,699,600 |
| 2025-03-24 | 272.00 | 272.00 | 260.00 | 268.00 | 264.21 | 11,809,400 |
| 2025-03-21 | 284.00 | 284.00 | 268.00 | 268.00 | 264.21 | 9,854,600 |
| 2025-03-20 | 278.00 | 280.00 | 270.00 | 280.00 | 276.04 | 12,077,200 |
| 2025-03-19 | 274.00 | 276.00 | 266.00 | 274.00 | 270.12 | 11,889,300 |
| 2025-03-18 | 280.00 | 280.00 | 256.00 | 270.00 | 266.18 | 16,150,000 |
| 2025-03-17 | 278.00 | 280.00 | 268.00 | 276.00 | 272.10 | 9,547,200 |
| 2025-03-14 | 284.00 | 286.00 | 272.00 | 276.00 | 272.10 | 10,123,100 |
| 2025-03-13 | 280.00 | 286.00 | 272.00 | 280.00 | 276.04 | 17,246,800 |
| 2025-03-12 | 272.00 | 276.00 | 266.00 | 276.00 | 272.10 | 17,847,500 |
| 2025-03-11 | 280.00 | 280.00 | 262.00 | 272.00 | 268.15 | 12,046,400 |
| 2025-03-10 | 290.00 | 290.00 | 268.00 | 280.00 | 276.04 | 17,404,300 |
| 2025-03-07 | 298.00 | 298.00 | 278.00 | 280.00 | 276.04 | 13,245,000 |
| 2025-03-06 | 296.00 | 300.00 | 290.00 | 296.00 | 291.81 | 12,890,300 |
| 2025-03-05 | 296.00 | 296.00 | 288.00 | 294.00 | 289.84 | 9,975,300 |
| 2025-03-04 | 298.00 | 300.00 | 284.00 | 292.00 | 287.87 | 13,087,200 |
| 2025-03-03 | 296.00 | 302.00 | 294.00 | 296.00 | 291.81 | 11,623,300 |
| 2025-02-28 | 302.00 | 304.00 | 290.00 | 294.00 | 289.84 | 14,282,900 |
| 2025-02-27 | 306.00 | 308.00 | 292.00 | 300.00 | 295.76 | 11,567,400 |
| 2025-02-26 | 304.00 | 306.00 | 296.00 | 304.00 | 299.70 | 10,611,900 |
| 2025-02-25 | 308.00 | 308.00 | 296.00 | 300.00 | 295.76 | 8,688,800 |
| 2025-02-24 | 318.00 | 320.00 | 300.00 | 308.00 | 303.64 | 11,747,000 |
| 2025-02-21 | 314.00 | 318.00 | 310.00 | 316.00 | 311.53 | 12,415,200 |
| 2025-02-20 | 314.00 | 318.00 | 310.00 | 312.00 | 307.59 | 9,276,700 |
| 2025-02-19 | 316.00 | 322.00 | 306.00 | 310.00 | 305.61 | 16,532,400 |
| 2025-02-18 | 302.00 | 320.00 | 296.00 | 310.00 | 305.61 | 27,779,200 |
| 2025-02-17 | 300.00 | 308.00 | 296.00 | 300.00 | 295.76 | 14,864,200 |
| 2025-02-14 | 286.00 | 296.00 | 286.00 | 296.00 | 291.81 | 14,754,000 |
| 2025-02-13 | 286.00 | 290.00 | 282.00 | 284.00 | 279.98 | 13,127,500 |
| 2025-02-12 | 282.00 | 286.00 | 276.00 | 282.00 | 278.01 | 11,761,000 |
| 2025-02-11 | 280.00 | 288.00 | 276.00 | 278.00 | 274.07 | 9,663,800 |
| 2025-02-10 | 286.00 | 288.00 | 274.00 | 278.00 | 274.07 | 9,508,000 |
| 2025-02-07 | 288.00 | 290.00 | 280.00 | 286.00 | 281.95 | 9,965,600 |
| 2025-02-06 | 294.00 | 298.00 | 286.00 | 288.00 | 283.93 | 9,613,300 |
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.