PT Nusantara Sawit Sejahtera Tbk (IDX:NSSS)
Indonesia · Delayed Price · Currency is IDR 1,820.00
+160.00 (9.64%)
Last updated: Jan 23, 2026, 2:55 PM WIB
IDX:NSSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 680.00 | 705.00 | 665.00 | 700.00 | 700.00 | 2.94% | 10,145,300 |
| Dec 19, 2025 | 705.00 | 710.00 | 680.00 | 680.00 | 680.00 | -2.86% | 6,100,000 |
| Dec 18, 2025 | 690.00 | 710.00 | 685.00 | 700.00 | 700.00 | 1.45% | 10,568,400 |
| Dec 17, 2025 | 700.00 | 710.00 | 670.00 | 690.00 | 690.00 | -1.43% | 5,451,800 |
| Dec 16, 2025 | 705.00 | 715.00 | 680.00 | 700.00 | 700.00 | - | 7,603,400 |
| Dec 15, 2025 | 695.00 | 715.00 | 630.00 | 700.00 | 700.00 | 1.45% | 15,530,100 |
| Dec 12, 2025 | 685.00 | 710.00 | 680.00 | 690.00 | 690.00 | 0.73% | 31,435,400 |
| Dec 11, 2025 | 745.00 | 755.00 | 680.00 | 685.00 | 685.00 | -7.43% | 16,327,900 |
| Dec 10, 2025 | 695.00 | 745.00 | 695.00 | 740.00 | 740.00 | 7.25% | 22,384,600 |
| Dec 9, 2025 | 645.00 | 705.00 | 630.00 | 690.00 | 690.00 | 6.98% | 20,666,900 |
| Dec 8, 2025 | 650.00 | 665.00 | 625.00 | 645.00 | 645.00 | - | 15,439,400 |
| Dec 5, 2025 | 630.00 | 645.00 | 625.00 | 645.00 | 645.00 | 2.38% | 18,043,900 |
| Dec 4, 2025 | 605.00 | 635.00 | 580.00 | 630.00 | 630.00 | 4.13% | 30,944,900 |
| Dec 3, 2025 | 580.00 | 615.00 | 575.00 | 605.00 | 605.00 | 4.31% | 26,662,900 |
| Dec 2, 2025 | 560.00 | 580.00 | 545.00 | 580.00 | 580.00 | 3.57% | 15,886,900 |
| Dec 1, 2025 | 530.00 | 560.00 | 525.00 | 560.00 | 560.00 | 5.66% | 18,420,800 |
| Nov 28, 2025 | 520.00 | 545.00 | 515.00 | 530.00 | 530.00 | 1.92% | 10,126,400 |
| Nov 27, 2025 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | - | 6,193,300 |
| Nov 26, 2025 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | 0.97% | 7,145,200 |
| Nov 25, 2025 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | -1.90% | 9,335,100 |
| Nov 24, 2025 | 515.00 | 530.00 | 505.00 | 525.00 | 525.00 | 2.94% | 8,725,100 |
| Nov 21, 2025 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | -1.92% | 6,978,600 |
| Nov 20, 2025 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 8,005,800 |
| Nov 19, 2025 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 5,582,200 |
| Nov 18, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 4,677,000 |
| Nov 17, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 6,371,400 |
| Nov 14, 2025 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 5,248,300 |
| Nov 13, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 4,751,900 |
| Nov 12, 2025 | 505.00 | 515.00 | 500.00 | 515.00 | 515.00 | 1.98% | 7,594,300 |
| Nov 11, 2025 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.00% | 4,878,000 |
| Nov 10, 2025 | 500.00 | 505.00 | 494.00 | 500.00 | 500.00 | - | 4,380,700 |
| Nov 7, 2025 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | - | 4,162,300 |
| Nov 6, 2025 | 510.00 | 515.00 | 496.00 | 500.00 | 497.00 | -1.96% | 10,947,900 |
| Nov 5, 2025 | 500.00 | 510.00 | 490.00 | 510.00 | 506.94 | 2.41% | 4,440,300 |
| Nov 4, 2025 | 515.00 | 515.00 | 496.00 | 498.00 | 495.01 | -2.35% | 3,451,500 |
| Nov 3, 2025 | 510.00 | 515.00 | 500.00 | 510.00 | 506.94 | - | 5,262,200 |
| Oct 31, 2025 | 510.00 | 510.00 | 492.00 | 510.00 | 506.94 | - | 5,393,200 |
| Oct 30, 2025 | 505.00 | 510.00 | 496.00 | 510.00 | 506.94 | 2.00% | 4,150,100 |
| Oct 29, 2025 | 505.00 | 510.00 | 494.00 | 500.00 | 497.00 | - | 6,020,000 |