PT Nusantara Sawit Sejahtera Tbk (IDX:NSSS)
Indonesia · Delayed Price · Currency is IDR 940.00
+35.00 (3.87%)
At close: Mar 27, 2026
IDX:NSSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 915.00 | 945.00 | 900.00 | 940.00 | 940.00 | 3.87% | 25,248,000 |
| Mar 26, 2026 | 955.00 | 955.00 | 890.00 | 905.00 | 905.00 | -3.72% | 22,531,500 |
| Mar 25, 2026 | 900.00 | 945.00 | 870.00 | 940.00 | 940.00 | 5.03% | 25,804,000 |
| Mar 17, 2026 | 900.00 | 925.00 | 875.00 | 895.00 | 895.00 | - | 22,442,300 |
| Mar 16, 2026 | 900.00 | 905.00 | 830.00 | 895.00 | 895.00 | - | 25,033,500 |
| Mar 13, 2026 | 955.00 | 955.00 | 870.00 | 895.00 | 895.00 | -4.79% | 26,419,300 |
| Mar 12, 2026 | 980.00 | 980.00 | 925.00 | 940.00 | 940.00 | -3.09% | 23,409,800 |
| Mar 11, 2026 | 975.00 | 1,010.00 | 940.00 | 970.00 | 970.00 | 0.52% | 23,666,200 |
| Mar 10, 2026 | 960.00 | 985.00 | 920.00 | 965.00 | 965.00 | 1.58% | 23,657,600 |
| Mar 9, 2026 | 950.00 | 965.00 | 840.00 | 950.00 | 950.00 | -1.04% | 24,357,600 |
| Mar 6, 2026 | 975.00 | 975.00 | 900.00 | 960.00 | 960.00 | -1.03% | 23,642,200 |
| Mar 5, 2026 | 965.00 | 990.00 | 950.00 | 970.00 | 970.00 | 1.57% | 23,457,200 |
| Mar 4, 2026 | 1,010.00 | 1,010.00 | 900.00 | 955.00 | 955.00 | -4.50% | 21,278,600 |
| Mar 3, 2026 | 1,020.00 | 1,040.00 | 965.00 | 1,000.00 | 1,000.00 | -1.48% | 11,851,400 |
| Mar 2, 2026 | 1,000.00 | 1,110.00 | 975.00 | 1,015.00 | 1,015.00 | -8.97% | 16,448,000 |
| Feb 27, 2026 | 1,065.00 | 1,125.00 | 940.00 | 1,115.00 | 1,115.00 | 5.19% | 15,213,800 |
| Feb 26, 2026 | 1,175.00 | 1,180.00 | 1,050.00 | 1,060.00 | 1,060.00 | -9.01% | 24,195,800 |
| Feb 25, 2026 | 1,160.00 | 1,170.00 | 1,055.00 | 1,165.00 | 1,165.00 | 1.30% | 17,448,700 |
| Feb 24, 2026 | 1,195.00 | 1,210.00 | 1,100.00 | 1,150.00 | 1,150.00 | -3.36% | 23,992,200 |
| Feb 23, 2026 | 1,140.00 | 1,225.00 | 1,140.00 | 1,190.00 | 1,190.00 | 4.85% | 27,368,100 |
| Feb 20, 2026 | 1,260.00 | 1,270.00 | 1,110.00 | 1,135.00 | 1,135.00 | -9.56% | 29,329,600 |
| Feb 19, 2026 | 1,055.00 | 1,300.00 | 1,020.00 | 1,255.00 | 1,255.00 | 20.10% | 73,380,700 |
| Feb 18, 2026 | 880.00 | 1,050.00 | 875.00 | 1,045.00 | 1,045.00 | 20.81% | 34,052,400 |
| Feb 13, 2026 | 865.00 | 880.00 | 850.00 | 865.00 | 865.00 | -2.26% | 24,082,600 |
| Feb 12, 2026 | 910.00 | 910.00 | 850.00 | 885.00 | 885.00 | -1.12% | 12,082,600 |
| Feb 11, 2026 | 875.00 | 910.00 | 845.00 | 895.00 | 895.00 | 2.29% | 14,944,700 |
| Feb 10, 2026 | 940.00 | 945.00 | 850.00 | 875.00 | 875.00 | -6.91% | 25,100,800 |
| Feb 9, 2026 | 815.00 | 950.00 | 780.00 | 940.00 | 940.00 | 16.77% | 23,836,700 |
| Feb 6, 2026 | 930.00 | 930.00 | 800.00 | 805.00 | 805.00 | -13.44% | 10,707,100 |
| Feb 5, 2026 | 945.00 | 1,075.00 | 895.00 | 930.00 | 930.00 | -2.11% | 22,249,700 |
| Feb 4, 2026 | 1,095.00 | 1,155.00 | 930.00 | 950.00 | 950.00 | -12.44% | 25,098,600 |
| Feb 3, 2026 | 1,085.00 | 1,170.00 | 1,085.00 | 1,085.00 | 1,085.00 | -14.90% | 57,136,200 |
| Feb 2, 2026 | 1,280.00 | 1,500.00 | 1,275.00 | 1,275.00 | 1,275.00 | -15.00% | 7,809,300 |
| Jan 30, 2026 | 1,425.00 | 1,545.00 | 1,425.00 | 1,500.00 | 1,500.00 | -10.45% | 46,097,000 |
| Jan 29, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | -14.76% | 1,892,700 |
| Jan 28, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | -9.86% | 1,510,900 |
| Jan 27, 2026 | 2,100.00 | 2,180.00 | 2,000.00 | 2,180.00 | 2,180.00 | 9.55% | 9,084,300 |
| Jan 26, 2026 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | 9.34% | 7,733,300 |
| Jan 23, 2026 | 1,655.00 | 1,820.00 | 1,495.00 | 1,820.00 | 1,820.00 | 9.64% | 8,566,100 |
| Jan 22, 2026 | 1,655.00 | 1,660.00 | 1,655.00 | 1,660.00 | 1,660.00 | 9.93% | 9,912,300 |
| Jan 21, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 9.82% | 16,317,700 |
| Jan 20, 2026 | 1,250.00 | 1,375.00 | 1,250.00 | 1,375.00 | 1,375.00 | 10.00% | 12,284,100 |
| Jan 8, 2026 | 1,035.00 | 1,285.00 | 1,035.00 | 1,250.00 | 1,250.00 | 21.36% | 61,929,200 |
| Jan 7, 2026 | 1,005.00 | 1,045.00 | 930.00 | 1,030.00 | 1,030.00 | 3.00% | 26,389,200 |
| Jan 6, 2026 | 955.00 | 1,015.00 | 950.00 | 1,000.00 | 1,000.00 | 5.26% | 23,587,500 |
| Jan 5, 2026 | 930.00 | 995.00 | 915.00 | 950.00 | 950.00 | 2.70% | 21,851,200 |
| Dec 30, 2025 | 810.00 | 940.00 | 810.00 | 925.00 | 925.00 | 14.91% | 21,460,100 |
| Dec 29, 2025 | 760.00 | 815.00 | 745.00 | 805.00 | 805.00 | 5.92% | 15,609,800 |
| Dec 24, 2025 | 730.00 | 780.00 | 715.00 | 760.00 | 760.00 | 4.83% | 12,733,400 |
| Dec 23, 2025 | 710.00 | 740.00 | 700.00 | 725.00 | 725.00 | 3.57% | 8,920,700 |