Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 300.00 | 302.00 | 288.00 | 292.00 | 287.87 | 11,064,600 |
| 2025-02-04 | 290.00 | 300.00 | 286.00 | 300.00 | 295.76 | 12,593,200 |
| 2025-02-03 | 290.00 | 296.00 | 282.00 | 290.00 | 285.90 | 9,442,100 |
| 2025-01-31 | 290.00 | 294.00 | 288.00 | 292.00 | 287.87 | 10,417,600 |
| 2025-01-30 | 288.00 | 294.00 | 288.00 | 290.00 | 285.90 | 12,869,200 |
| 2025-01-24 | 290.00 | 294.00 | 284.00 | 288.00 | 283.93 | 10,168,200 |
| 2025-01-23 | 284.00 | 302.00 | 284.00 | 288.00 | 283.93 | 12,505,000 |
| 2025-01-22 | 280.00 | 300.00 | 278.00 | 284.00 | 279.98 | 11,715,500 |
| 2025-01-21 | 278.00 | 280.00 | 272.00 | 278.00 | 274.07 | 9,516,400 |
| 2025-01-20 | 276.00 | 278.00 | 270.00 | 278.00 | 274.07 | 14,358,100 |
| 2025-01-17 | 276.00 | 280.00 | 266.00 | 276.00 | 272.10 | 13,038,000 |
| 2025-01-16 | 288.00 | 288.00 | 270.00 | 276.00 | 272.10 | 11,348,400 |
| 2025-01-15 | 272.00 | 282.00 | 268.00 | 276.00 | 272.10 | 15,363,300 |
| 2025-01-14 | 270.00 | 274.00 | 266.00 | 272.00 | 268.15 | 12,045,700 |
| 2025-01-13 | 272.00 | 278.00 | 268.00 | 270.00 | 266.18 | 9,163,100 |
| 2025-01-10 | 270.00 | 280.00 | 268.00 | 272.00 | 268.15 | 9,210,300 |
| 2025-01-09 | 274.00 | 274.00 | 256.00 | 270.00 | 266.18 | 10,554,900 |
| 2025-01-08 | 280.00 | 286.00 | 270.00 | 270.00 | 266.18 | 14,779,300 |
| 2025-01-07 | 276.00 | 280.00 | 268.00 | 278.00 | 274.07 | 12,888,200 |
| 2025-01-06 | 284.00 | 294.00 | 266.00 | 276.00 | 272.10 | 11,982,700 |
| 2025-01-03 | 290.00 | 298.00 | 276.00 | 284.00 | 279.98 | 9,958,500 |
| 2025-01-02 | 240.00 | 336.00 | 220.00 | 286.00 | 281.95 | 18,225,700 |
| 2024-12-30 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-27 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-24 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-23 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-20 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-19 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-18 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-17 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-16 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-13 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-12 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-11 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-10 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-09 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-06 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-05 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-04 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-03 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-12-02 | 276.00 | 276.00 | 276.00 | 276.00 | 272.10 | 0 |
| 2024-11-29 | 240.00 | 276.00 | 226.00 | 276.00 | 272.10 | 136,206,600 |
| 2024-11-28 | 238.00 | 270.00 | 208.00 | 246.00 | 242.52 | 110,695,800 |
| 2024-11-26 | 244.00 | 252.00 | 228.00 | 240.00 | 236.60 | 68,930,200 |
| 2024-11-25 | 236.00 | 250.00 | 234.00 | 244.00 | 240.55 | 82,725,200 |
| 2024-11-22 | 226.00 | 238.00 | 224.00 | 236.00 | 232.66 | 66,861,300 |
| 2024-11-21 | 218.00 | 228.00 | 214.00 | 226.00 | 222.80 | 71,604,000 |
| 2024-11-20 | 224.00 | 224.00 | 212.00 | 216.00 | 212.94 | 46,025,100 |
| 2024-11-19 | 212.00 | 222.00 | 208.00 | 220.00 | 216.89 | 94,276,600 |
| 2024-11-18 | 218.00 | 222.00 | 206.00 | 212.00 | 209.00 | 58,601,200 |
| 2024-11-15 | 216.00 | 220.00 | 210.00 | 216.00 | 212.94 | 66,529,600 |
| 2024-11-14 | 220.00 | 222.00 | 214.00 | 214.00 | 210.97 | 61,280,000 |
| 2024-11-13 | 220.00 | 226.00 | 218.00 | 220.00 | 216.89 | 65,934,700 |
| 2024-11-12 | 216.00 | 226.00 | 210.00 | 220.00 | 216.89 | 83,894,700 |
| 2024-11-11 | 212.00 | 226.00 | 208.00 | 216.00 | 212.94 | 72,024,900 |
| 2024-11-08 | 208.00 | 212.00 | 202.00 | 212.00 | 209.00 | 58,602,200 |
| 2024-11-07 | 208.00 | 212.00 | 200.00 | 208.00 | 205.06 | 57,921,300 |
| 2024-11-06 | 212.00 | 212.00 | 202.00 | 208.00 | 205.06 | 44,358,200 |
| 2024-11-05 | 206.00 | 214.00 | 193.00 | 212.00 | 209.00 | 43,030,000 |
| 2024-11-04 | 212.00 | 214.00 | 202.00 | 206.00 | 203.09 | 49,719,700 |
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.