Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 212.00 | 214.00 | 202.00 | 206.00 | 203.09 | 49,719,700 |
| 2024-11-01 | 220.00 | 222.00 | 212.00 | 212.00 | 209.00 | 58,330,100 |
| 2024-10-31 | 216.00 | 220.00 | 214.00 | 220.00 | 216.89 | 59,965,600 |
| 2024-10-30 | 218.00 | 220.00 | 210.00 | 216.00 | 212.94 | 61,973,300 |
| 2024-10-29 | 210.00 | 222.00 | 210.00 | 218.00 | 214.92 | 75,949,500 |
| 2024-10-28 | 218.00 | 220.00 | 202.00 | 210.00 | 207.03 | 62,370,400 |
| 2024-10-25 | 224.00 | 230.00 | 218.00 | 218.00 | 214.92 | 67,154,800 |
| 2024-10-24 | 226.00 | 226.00 | 212.00 | 224.00 | 220.83 | 68,842,500 |
| 2024-10-23 | 230.00 | 236.00 | 226.00 | 226.00 | 222.80 | 70,253,800 |
| 2024-10-22 | 228.00 | 232.00 | 222.00 | 230.00 | 226.75 | 73,879,700 |
| 2024-10-21 | 228.00 | 228.00 | 220.00 | 228.00 | 224.77 | 62,006,100 |
| 2024-10-18 | 226.00 | 228.00 | 216.00 | 226.00 | 222.80 | 57,398,200 |
| 2024-10-17 | 218.00 | 230.00 | 214.00 | 226.00 | 222.80 | 54,509,000 |
| 2024-10-16 | 216.00 | 220.00 | 212.00 | 218.00 | 214.92 | 31,747,000 |
| 2024-10-15 | 214.00 | 218.00 | 208.00 | 216.00 | 212.94 | 36,742,300 |
| 2024-10-14 | 212.00 | 216.00 | 210.00 | 214.00 | 210.97 | 33,733,100 |
| 2024-10-11 | 206.00 | 212.00 | 206.00 | 212.00 | 209.00 | 45,027,900 |
| 2024-10-10 | 204.00 | 206.00 | 202.00 | 206.00 | 203.09 | 32,201,600 |
| 2024-10-09 | 202.00 | 204.00 | 200.00 | 204.00 | 201.11 | 28,617,100 |
| 2024-10-08 | 200.00 | 202.00 | 199.00 | 202.00 | 199.14 | 31,264,000 |
| 2024-10-07 | 199.00 | 202.00 | 198.00 | 200.00 | 197.17 | 13,914,200 |
| 2024-10-04 | 199.00 | 202.00 | 198.00 | 199.00 | 196.18 | 16,898,900 |
| 2024-10-03 | 196.00 | 200.00 | 189.00 | 198.00 | 195.20 | 17,740,000 |
| 2024-10-02 | 198.00 | 204.00 | 194.00 | 195.00 | 192.24 | 24,372,700 |
| 2024-10-01 | 197.00 | 199.00 | 195.00 | 197.00 | 194.21 | 16,403,900 |
| 2024-09-30 | 196.00 | 200.00 | 192.00 | 196.00 | 193.23 | 20,301,400 |
| 2024-09-27 | 194.00 | 206.00 | 193.00 | 195.00 | 192.24 | 28,826,700 |
| 2024-09-26 | 191.00 | 200.00 | 191.00 | 193.00 | 190.27 | 22,765,800 |
| 2024-09-25 | 188.00 | 192.00 | 187.00 | 190.00 | 187.31 | 17,349,400 |
| 2024-09-24 | 187.00 | 191.00 | 186.00 | 187.00 | 184.35 | 16,194,800 |
| 2024-09-23 | 186.00 | 187.00 | 183.00 | 186.00 | 183.37 | 8,624,500 |
| 2024-09-20 | 188.00 | 191.00 | 185.00 | 185.00 | 182.38 | 17,957,500 |
| 2024-09-19 | 189.00 | 191.00 | 185.00 | 188.00 | 185.34 | 14,805,500 |
| 2024-09-18 | 189.00 | 192.00 | 187.00 | 189.00 | 186.33 | 27,016,600 |
| 2024-09-17 | 187.00 | 189.00 | 185.00 | 189.00 | 186.33 | 17,702,700 |
| 2024-09-13 | 187.00 | 187.00 | 184.00 | 186.00 | 183.37 | 13,717,100 |
| 2024-09-12 | 186.00 | 187.00 | 183.00 | 186.00 | 183.37 | 17,050,900 |
| 2024-09-11 | 188.00 | 188.00 | 183.00 | 185.00 | 182.38 | 7,241,500 |
| 2024-09-10 | 190.00 | 190.00 | 185.00 | 188.00 | 185.34 | 7,328,200 |
| 2024-09-09 | 196.00 | 196.00 | 186.00 | 189.00 | 186.33 | 9,950,100 |
| 2024-09-06 | 189.00 | 192.00 | 186.00 | 191.00 | 188.30 | 8,531,600 |
| 2024-09-05 | 188.00 | 204.00 | 186.00 | 189.00 | 186.33 | 28,870,600 |
| 2024-09-04 | 187.00 | 188.00 | 186.00 | 187.00 | 184.35 | 7,072,900 |
| 2024-09-03 | 186.00 | 188.00 | 185.00 | 187.00 | 184.35 | 8,293,300 |
| 2024-09-02 | 185.00 | 187.00 | 181.00 | 185.00 | 182.38 | 9,819,200 |
| 2024-08-30 | 185.00 | 187.00 | 182.00 | 184.00 | 181.40 | 7,927,900 |
| 2024-08-29 | 187.00 | 187.00 | 184.00 | 184.00 | 181.40 | 7,585,300 |
| 2024-08-28 | 188.00 | 188.00 | 185.00 | 187.00 | 184.35 | 7,081,300 |
| 2024-08-27 | 188.00 | 189.00 | 183.00 | 188.00 | 185.34 | 9,059,200 |
| 2024-08-26 | 188.00 | 189.00 | 186.00 | 188.00 | 185.34 | 8,052,100 |
| 2024-08-23 | 187.00 | 188.00 | 185.00 | 188.00 | 185.34 | 8,616,700 |
| 2024-08-22 | 187.00 | 188.00 | 185.00 | 187.00 | 184.35 | 8,228,900 |
| 2024-08-21 | 187.00 | 188.00 | 185.00 | 187.00 | 184.35 | 7,662,700 |
| 2024-08-20 | 186.00 | 189.00 | 186.00 | 187.00 | 184.35 | 8,815,000 |
| 2024-08-19 | 185.00 | 187.00 | 184.00 | 186.00 | 183.37 | 7,921,200 |
| 2024-08-16 | 187.00 | 187.00 | 185.00 | 185.00 | 182.38 | 8,905,000 |
| 2024-08-15 | 188.00 | 189.00 | 183.00 | 187.00 | 184.35 | 7,791,600 |
| 2024-08-14 | 188.00 | 189.00 | 187.00 | 188.00 | 185.34 | 6,747,100 |
| 2024-08-13 | 186.00 | 191.00 | 186.00 | 187.00 | 184.35 | 9,207,300 |
| 2024-08-12 | 183.00 | 186.00 | 181.00 | 186.00 | 183.37 | 8,340,100 |
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.