Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 520.00 | 540.00 | 520.00 | 520.00 | 520.00 | 12,751,900 |
| 2026-10-19 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 232,300 |
| 2026-10-16 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 1,006,400 |
| 2026-10-15 | 700.00 | 700.00 | 660.00 | 695.00 | 695.00 | 1,862,700 |
| 2026-10-14 | 720.00 | 720.00 | 695.00 | 710.00 | 710.00 | 1,619,900 |
| 2026-10-13 | 695.00 | 705.00 | 670.00 | 700.00 | 700.00 | 2,412,200 |
| 2026-10-12 | 745.00 | 750.00 | 680.00 | 680.00 | 680.00 | 3,799,000 |
| 2026-10-09 | 730.00 | 735.00 | 700.00 | 735.00 | 735.00 | 1,619,800 |
| 2026-10-08 | 735.00 | 740.00 | 700.00 | 725.00 | 725.00 | 2,052,700 |
| 2026-10-07 | 760.00 | 760.00 | 715.00 | 735.00 | 735.00 | 2,071,400 |
| 2026-10-06 | 750.00 | 775.00 | 740.00 | 755.00 | 755.00 | 4,101,600 |
| 2026-10-05 | 730.00 | 745.00 | 715.00 | 740.00 | 740.00 | 2,739,100 |
| 2026-10-02 | 705.00 | 720.00 | 685.00 | 715.00 | 715.00 | 2,109,700 |
| 2026-10-01 | 700.00 | 705.00 | 670.00 | 705.00 | 705.00 | 2,353,900 |
| 2026-09-30 | 695.00 | 700.00 | 670.00 | 690.00 | 690.00 | 2,805,300 |
| 2026-09-29 | 685.00 | 685.00 | 635.00 | 685.00 | 685.00 | 3,521,800 |
| 2026-09-28 | 715.00 | 720.00 | 670.00 | 685.00 | 685.00 | 3,449,500 |
| 2026-09-25 | 770.00 | 770.00 | 715.00 | 720.00 | 720.00 | 2,876,600 |
| 2026-09-24 | 800.00 | 800.00 | 755.00 | 770.00 | 770.00 | 2,267,500 |
| 2026-09-23 | 725.00 | 790.00 | 720.00 | 785.00 | 785.00 | 4,149,500 |
| 2026-09-22 | 760.00 | 760.00 | 715.00 | 725.00 | 725.00 | 3,443,800 |
| 2026-09-21 | 795.00 | 800.00 | 760.00 | 760.00 | 760.00 | 2,791,300 |
| 2026-09-18 | 810.00 | 815.00 | 780.00 | 790.00 | 790.00 | 2,087,200 |
| 2026-09-17 | 805.00 | 820.00 | 790.00 | 810.00 | 810.00 | 2,557,900 |
| 2026-09-16 | 765.00 | 820.00 | 760.00 | 805.00 | 805.00 | 7,288,300 |
| 2026-09-15 | 790.00 | 790.00 | 765.00 | 765.00 | 765.00 | 2,404,000 |
| 2026-09-14 | 800.00 | 800.00 | 760.00 | 785.00 | 785.00 | 3,812,900 |
| 2026-09-11 | 810.00 | 815.00 | 760.00 | 800.00 | 800.00 | 5,374,600 |
| 2026-09-10 | 855.00 | 855.00 | 810.00 | 825.00 | 825.00 | 5,826,500 |
| 2026-09-09 | 845.00 | 850.00 | 830.00 | 835.00 | 835.00 | 4,422,600 |
| 2026-09-08 | 835.00 | 870.00 | 835.00 | 845.00 | 845.00 | 6,382,000 |
| 2026-09-07 | 875.00 | 875.00 | 840.00 | 855.00 | 855.00 | 4,655,200 |
| 2026-09-04 | 900.00 | 900.00 | 865.00 | 875.00 | 875.00 | 4,011,100 |
| 2026-09-03 | 900.00 | 905.00 | 880.00 | 890.00 | 890.00 | 7,875,000 |
| 2026-09-02 | 875.00 | 920.00 | 860.00 | 900.00 | 900.00 | 24,427,200 |
| 2026-09-01 | 850.00 | 880.00 | 835.00 | 850.00 | 850.00 | 5,045,000 |
| 2026-08-31 | 865.00 | 865.00 | 840.00 | 855.00 | 855.00 | 2,244,100 |
| 2026-08-28 | 890.00 | 890.00 | 845.00 | 860.00 | 860.00 | 3,076,400 |
| 2026-08-27 | 800.00 | 905.00 | 780.00 | 870.00 | 870.00 | 9,126,500 |
| 2026-08-26 | 895.00 | 895.00 | 810.00 | 810.00 | 810.00 | 6,601,500 |
| 2026-08-25 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2026-08-24 | 905.00 | 905.00 | 870.00 | 880.00 | 880.00 | 3,042,900 |
| 2026-08-21 | 910.00 | 915.00 | 880.00 | 890.00 | 890.00 | 5,508,500 |
| 2026-08-20 | 920.00 | 930.00 | 895.00 | 910.00 | 910.00 | 10,724,200 |
| 2026-08-19 | 920.00 | 945.00 | 880.00 | 895.00 | 895.00 | 11,184,500 |
| 2026-08-18 | 865.00 | 915.00 | 865.00 | 900.00 | 900.00 | 6,860,200 |
| 2026-08-17 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2026-08-14 | 860.00 | 920.00 | 860.00 | 860.00 | 860.00 | 10,332,800 |
| 2026-08-13 | 900.00 | 905.00 | 840.00 | 860.00 | 860.00 | 9,800,200 |
| 2026-08-12 | 920.00 | 960.00 | 895.00 | 900.00 | 900.00 | 9,553,000 |
| 2026-08-11 | 990.00 | 990.00 | 895.00 | 920.00 | 920.00 | 13,289,900 |
| 2026-08-10 | 1,035.00 | 1,045.00 | 990.00 | 990.00 | 990.00 | 8,276,700 |
| 2026-08-07 | 1,015.00 | 1,050.00 | 985.00 | 1,045.00 | 1,045.00 | 8,156,300 |
| 2026-08-06 | 1,085.00 | 1,085.00 | 1,000.00 | 1,015.00 | 1,015.00 | 19,668,800 |
| 2026-08-05 | 985.00 | 1,110.00 | 885.00 | 1,080.00 | 1,080.00 | 32,809,900 |
| 2026-08-04 | 985.00 | 1,025.00 | 975.00 | 985.00 | 985.00 | 7,079,500 |
| 2026-08-03 | 1,105.00 | 1,170.00 | 965.00 | 975.00 | 975.00 | 25,512,900 |
| 2026-07-31 | 1,095.00 | 1,190.00 | 1,090.00 | 1,105.00 | 1,105.00 | 22,285,800 |
| 2026-07-30 | 985.00 | 1,095.00 | 965.00 | 1,085.00 | 1,085.00 | 27,497,900 |
| 2026-07-29 | 910.00 | 980.00 | 885.00 | 975.00 | 975.00 | 19,932,500 |
Page 1 of 5 · 254 trading daysOlder →
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.