PT Nusantara Sejahtera Raya Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	75.000	76.000	74.000	75.000	75.000	58,270,700
2026-10-22	74.000	78.000	72.000	75.000	75.000	102,562,600
2026-10-21	77.000	79.000	74.000	74.000	74.000	52,923,700
2026-10-20	72.000	78.000	72.000	77.000	77.000	82,398,500
2026-10-19	72.000	73.000	69.000	69.000	69.000	86,366,000
2026-10-16	80.000	84.000	73.000	74.000	74.000	107,288,800
2026-10-15	84.000	86.000	84.000	85.000	85.000	20,944,300
2026-10-14	86.000	88.000	85.000	85.000	85.000	29,458,000
2026-10-13	85.000	87.000	85.000	86.000	86.000	19,635,500
2026-10-12	89.000	89.000	86.000	86.000	86.000	15,482,000
2026-10-09	89.000	90.000	88.000	89.000	89.000	14,901,300
2026-10-08	90.000	90.000	88.000	89.000	89.000	8,504,100
2026-10-07	90.000	90.000	89.000	89.000	89.000	7,675,600
2026-10-06	89.000	90.000	89.000	90.000	90.000	9,354,500
2026-10-05	89.000	90.000	89.000	90.000	90.000	9,280,800
2026-10-02	90.000	91.000	88.000	89.000	89.000	21,949,600
2026-10-01	89.000	90.000	87.000	90.000	90.000	19,209,700
2026-09-30	90.000	90.000	88.000	89.000	89.000	4,640,200
2026-09-29	89.000	90.000	88.000	90.000	90.000	6,866,700
2026-09-28	90.000	90.000	88.000	89.000	89.000	12,365,500
2026-09-25	90.000	91.000	89.000	90.000	90.000	13,599,000
2026-09-24	90.000	91.000	89.000	90.000	90.000	19,352,000

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.