Nusantara Sawit Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 565.00 | 580.00 | 530.00 | 575.00 | 575.00 | 4,506,200 |
| 2026-10-22 | 492.00 | 560.00 | 490.00 | 545.00 | 545.00 | 5,689,800 |
| 2026-10-21 | 484.00 | 530.00 | 484.00 | 515.00 | 515.00 | 14,299,300 |
| 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 |
Page 1 of 1 · 22 trading days
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.