PT Nusantara Sawit Sejahtera Tbk (IDX:NSSS)
Indonesia · Delayed Price · Currency is IDR 505.00
+19.00 (3.91%)
At close: Sep 26, 2025
IDX:NSSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 486.00 | 520.00 | 480.00 | 505.00 | 505.00 | 3.91% | 16,760,800 |
| Sep 25, 2025 | 492.00 | 494.00 | 480.00 | 486.00 | 486.00 | -1.22% | 6,638,400 |
| Sep 24, 2025 | 490.00 | 496.00 | 486.00 | 492.00 | 492.00 | 0.41% | 11,151,200 |
| Sep 23, 2025 | 478.00 | 492.00 | 468.00 | 490.00 | 490.00 | 2.51% | 16,945,600 |
| Sep 22, 2025 | 474.00 | 484.00 | 470.00 | 478.00 | 478.00 | 1.27% | 10,336,500 |
| Sep 19, 2025 | 462.00 | 472.00 | 456.00 | 472.00 | 472.00 | 2.16% | 9,061,900 |
| Sep 18, 2025 | 466.00 | 468.00 | 456.00 | 462.00 | 462.00 | -0.43% | 5,757,500 |
| Sep 17, 2025 | 454.00 | 468.00 | 454.00 | 464.00 | 464.00 | 2.20% | 11,424,200 |
| Sep 16, 2025 | 450.00 | 454.00 | 448.00 | 454.00 | 454.00 | 1.34% | 13,233,400 |
| Sep 15, 2025 | 446.00 | 450.00 | 442.00 | 448.00 | 448.00 | 0.45% | 7,628,600 |
| Sep 12, 2025 | 444.00 | 446.00 | 434.00 | 446.00 | 446.00 | 0.90% | 6,613,900 |
| Sep 11, 2025 | 452.00 | 452.00 | 428.00 | 442.00 | 442.00 | -1.78% | 9,092,000 |
| Sep 10, 2025 | 442.00 | 458.00 | 438.00 | 450.00 | 450.00 | 2.27% | 16,547,000 |
| Sep 9, 2025 | 424.00 | 442.00 | 418.00 | 440.00 | 440.00 | 3.77% | 12,828,600 |
| Sep 8, 2025 | 438.00 | 438.00 | 416.00 | 424.00 | 424.00 | -2.75% | 9,764,300 |
| Sep 4, 2025 | 434.00 | 446.00 | 434.00 | 436.00 | 436.00 | 0.46% | 19,679,600 |
| Sep 3, 2025 | 430.00 | 434.00 | 428.00 | 434.00 | 434.00 | 0.93% | 13,679,100 |
| Sep 2, 2025 | 428.00 | 434.00 | 424.00 | 430.00 | 430.00 | 0.47% | 9,440,200 |
| Sep 1, 2025 | 426.00 | 438.00 | 416.00 | 428.00 | 428.00 | - | 13,447,900 |
| Aug 29, 2025 | 422.00 | 430.00 | 404.00 | 428.00 | 428.00 | 1.42% | 17,140,000 |
| Aug 28, 2025 | 420.00 | 426.00 | 420.00 | 422.00 | 422.00 | 0.48% | 9,259,900 |
| Aug 27, 2025 | 416.00 | 420.00 | 410.00 | 420.00 | 420.00 | 0.96% | 7,317,500 |
| Aug 26, 2025 | 428.00 | 428.00 | 414.00 | 416.00 | 416.00 | -2.35% | 7,403,400 |
| Aug 25, 2025 | 420.00 | 430.00 | 412.00 | 426.00 | 426.00 | 1.43% | 10,206,200 |
| Aug 22, 2025 | 422.00 | 424.00 | 416.00 | 420.00 | 420.00 | - | 8,691,300 |
| Aug 21, 2025 | 422.00 | 424.00 | 412.00 | 420.00 | 420.00 | - | 6,881,700 |
| Aug 20, 2025 | 416.00 | 424.00 | 414.00 | 420.00 | 420.00 | 0.96% | 8,730,400 |
| Aug 19, 2025 | 416.00 | 420.00 | 408.00 | 416.00 | 416.00 | - | 7,322,300 |
| Aug 15, 2025 | 412.00 | 420.00 | 408.00 | 416.00 | 416.00 | 0.97% | 9,918,400 |
| Aug 14, 2025 | 424.00 | 426.00 | 402.00 | 412.00 | 412.00 | -2.83% | 6,258,900 |
| Aug 13, 2025 | 432.00 | 438.00 | 418.00 | 424.00 | 424.00 | -1.85% | 3,813,700 |
| Aug 12, 2025 | 428.00 | 432.00 | 426.00 | 432.00 | 432.00 | 0.93% | 5,977,500 |
| Aug 11, 2025 | 422.00 | 430.00 | 416.00 | 428.00 | 428.00 | 1.42% | 5,694,900 |
| Aug 8, 2025 | 420.00 | 424.00 | 412.00 | 422.00 | 422.00 | 0.96% | 8,449,300 |
| Aug 7, 2025 | 418.00 | 420.00 | 410.00 | 418.00 | 418.00 | 0.48% | 4,938,100 |
| Aug 6, 2025 | 414.00 | 418.00 | 412.00 | 416.00 | 416.00 | 0.97% | 8,046,100 |
| Aug 5, 2025 | 406.00 | 414.00 | 404.00 | 412.00 | 412.00 | 1.98% | 14,259,900 |
| Aug 4, 2025 | 414.00 | 416.00 | 396.00 | 404.00 | 404.00 | -1.94% | 6,300,300 |
| Aug 1, 2025 | 390.00 | 414.00 | 390.00 | 412.00 | 412.00 | 4.04% | 5,777,200 |
| Jul 31, 2025 | 398.00 | 400.00 | 386.00 | 396.00 | 396.00 | -0.50% | 4,434,000 |
| Jul 30, 2025 | 396.00 | 408.00 | 388.00 | 398.00 | 398.00 | 0.51% | 9,823,800 |
| Jul 29, 2025 | 382.00 | 396.00 | 368.00 | 396.00 | 396.00 | 3.66% | 8,130,700 |
| Jul 28, 2025 | 382.00 | 388.00 | 378.00 | 382.00 | 382.00 | - | 3,006,300 |
| Jul 25, 2025 | 390.00 | 392.00 | 378.00 | 382.00 | 382.00 | -2.05% | 3,708,500 |
| Jul 24, 2025 | 384.00 | 394.00 | 376.00 | 390.00 | 390.00 | 1.56% | 4,314,200 |
| Jul 23, 2025 | 358.00 | 384.00 | 354.00 | 384.00 | 384.00 | 7.26% | 4,068,500 |
| Jul 22, 2025 | 364.00 | 366.00 | 348.00 | 358.00 | 358.00 | -1.65% | 3,496,700 |
| Jul 21, 2025 | 350.00 | 376.00 | 338.00 | 364.00 | 364.00 | 4.00% | 8,433,500 |
| Jul 18, 2025 | 346.00 | 358.00 | 342.00 | 350.00 | 350.00 | 1.16% | 6,133,100 |
| Jul 17, 2025 | 342.00 | 354.00 | 342.00 | 346.00 | 346.00 | 1.17% | 4,613,700 |