PT Nusantara Sawit Sejahtera Tbk (IDX:NSSS)
Indonesia · Delayed Price · Currency is IDR 436.00
+2.00 (0.46%)
At close: Sep 4, 2025
IDX:NSSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 434.00 | 446.00 | 434.00 | 436.00 | - | 0.46% | 19,679,600 |
| Sep 3, 2025 | 430.00 | 434.00 | 428.00 | 434.00 | - | 0.93% | 13,679,100 |
| Sep 2, 2025 | 428.00 | 434.00 | 424.00 | 430.00 | - | 0.47% | 9,440,200 |
| Sep 1, 2025 | 426.00 | 438.00 | 416.00 | 428.00 | - | - | 13,447,900 |
| Aug 29, 2025 | 422.00 | 430.00 | 404.00 | 428.00 | - | 1.42% | 17,140,000 |
| Aug 28, 2025 | 420.00 | 426.00 | 420.00 | 422.00 | - | 0.48% | 9,259,900 |
| Aug 27, 2025 | 416.00 | 420.00 | 410.00 | 420.00 | - | 0.96% | 7,317,500 |
| Aug 26, 2025 | 428.00 | 428.00 | 414.00 | 416.00 | - | -2.35% | 7,403,400 |
| Aug 25, 2025 | 420.00 | 430.00 | 412.00 | 426.00 | - | 1.43% | 10,206,200 |
| Aug 22, 2025 | 422.00 | 424.00 | 416.00 | 420.00 | - | - | 8,691,300 |
| Aug 21, 2025 | 422.00 | 424.00 | 412.00 | 420.00 | - | - | 6,881,700 |
| Aug 20, 2025 | 416.00 | 424.00 | 414.00 | 420.00 | - | 0.96% | 8,730,400 |
| Aug 19, 2025 | 416.00 | 420.00 | 408.00 | 416.00 | - | - | 7,322,300 |
| Aug 15, 2025 | 412.00 | 420.00 | 408.00 | 416.00 | - | 0.97% | 9,918,400 |
| Aug 14, 2025 | 424.00 | 426.00 | 402.00 | 412.00 | - | -2.83% | 6,258,900 |
| Aug 13, 2025 | 432.00 | 438.00 | 418.00 | 424.00 | - | -1.85% | 3,813,700 |
| Aug 12, 2025 | 428.00 | 432.00 | 426.00 | 432.00 | - | 0.93% | 5,977,500 |
| Aug 11, 2025 | 422.00 | 430.00 | 416.00 | 428.00 | - | 1.42% | 5,694,900 |
| Aug 8, 2025 | 420.00 | 424.00 | 412.00 | 422.00 | - | 0.96% | 8,449,300 |
| Aug 7, 2025 | 418.00 | 420.00 | 410.00 | 418.00 | - | 0.48% | 4,938,100 |
| Aug 6, 2025 | 414.00 | 418.00 | 412.00 | 416.00 | - | 0.97% | 8,046,100 |
| Aug 5, 2025 | 406.00 | 414.00 | 404.00 | 412.00 | - | 1.98% | 14,259,900 |
| Aug 4, 2025 | 414.00 | 416.00 | 396.00 | 404.00 | - | -1.94% | 6,300,300 |
| Aug 1, 2025 | 390.00 | 414.00 | 390.00 | 412.00 | - | 4.04% | 5,777,200 |
| Jul 31, 2025 | 398.00 | 400.00 | 386.00 | 396.00 | - | -0.50% | 4,434,000 |
| Jul 30, 2025 | 396.00 | 408.00 | 388.00 | 398.00 | - | 0.51% | 9,823,800 |
| Jul 29, 2025 | 382.00 | 396.00 | 368.00 | 396.00 | - | 3.66% | 8,130,700 |
| Jul 28, 2025 | 382.00 | 388.00 | 378.00 | 382.00 | - | - | 3,006,300 |
| Jul 25, 2025 | 390.00 | 392.00 | 378.00 | 382.00 | - | -2.05% | 3,708,500 |
| Jul 24, 2025 | 384.00 | 394.00 | 376.00 | 390.00 | - | 1.56% | 4,314,200 |
| Jul 23, 2025 | 358.00 | 384.00 | 354.00 | 384.00 | - | 7.26% | 4,068,500 |
| Jul 22, 2025 | 364.00 | 366.00 | 348.00 | 358.00 | - | -1.65% | 3,496,700 |
| Jul 21, 2025 | 350.00 | 376.00 | 338.00 | 364.00 | - | 4.00% | 8,433,500 |
| Jul 18, 2025 | 346.00 | 358.00 | 342.00 | 350.00 | - | 1.16% | 6,133,100 |
| Jul 17, 2025 | 342.00 | 354.00 | 342.00 | 346.00 | - | 1.17% | 4,613,700 |
| Jul 16, 2025 | 344.00 | 348.00 | 338.00 | 342.00 | - | -0.58% | 5,287,600 |
| Jul 15, 2025 | 350.00 | 354.00 | 338.00 | 344.00 | - | -1.71% | 2,207,000 |
| Jul 14, 2025 | 350.00 | 360.00 | 344.00 | 350.00 | - | - | 5,304,100 |
| Jul 11, 2025 | 348.00 | 354.00 | 338.00 | 350.00 | - | 0.57% | 7,282,700 |
| Jul 10, 2025 | 346.00 | 354.00 | 338.00 | 348.00 | - | - | 7,580,600 |
| Jul 9, 2025 | 346.00 | 356.00 | 332.00 | 348.00 | - | 0.58% | 4,938,600 |
| Jul 8, 2025 | 348.00 | 350.00 | 342.00 | 346.00 | - | -0.57% | 1,577,400 |
| Jul 7, 2025 | 334.00 | 352.00 | 334.00 | 348.00 | - | 4.19% | 6,533,000 |
| Jul 4, 2025 | 328.00 | 334.00 | 326.00 | 334.00 | - | 1.83% | 3,847,000 |
| Jul 3, 2025 | 322.00 | 334.00 | 322.00 | 328.00 | - | 1.86% | 3,657,000 |
| Jul 2, 2025 | 320.00 | 324.00 | 312.00 | 322.00 | - | 0.63% | 5,802,200 |
| Jul 1, 2025 | 320.00 | 324.00 | 316.00 | 320.00 | - | - | 2,211,600 |
| Jun 30, 2025 | 316.00 | 320.00 | 308.00 | 320.00 | - | 1.91% | 3,832,200 |
| Jun 26, 2025 | 310.00 | 318.00 | 304.00 | 314.00 | - | 1.29% | 2,791,000 |
| Jun 25, 2025 | 310.00 | 316.00 | 304.00 | 310.00 | - | 0.65% | 1,145,200 |