PT Nusantara Sejahtera Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 13,562,700 |
| 2026-05-07 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 6,665,400 |
| 2026-05-06 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 6,835,900 |
| 2026-05-05 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 10,429,200 |
| 2026-05-04 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 19,758,100 |
| 2026-05-01 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-04-30 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 18,245,300 |
| 2026-04-29 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 15,028,100 |
| 2026-04-28 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 17,001,500 |
| 2026-04-27 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 10,859,300 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 7.1400 IDR |
| 2025-11-07 | 5.0000 IDR |
| 2025-04-11 | 4.0000 IDR |
| 2024-10-31 | 5.0000 IDR |
| 2024-04-19 | 8.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.