PT Nusantara Sawit Sejahtera Tbk (IDX:NSSS)
Indonesia · Delayed Price · Currency is IDR 498.00
-12.00 (-2.35%)
Last updated: Oct 31, 2025, 9:42 AM WIB
IDX:NSSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 505.00 | 510.00 | 492.00 | 498.00 | - | -2.35% | 1,339,900 |
| Oct 30, 2025 | 505.00 | 510.00 | 496.00 | 510.00 | 510.00 | 2.00% | 4,150,100 |
| Oct 29, 2025 | 505.00 | 510.00 | 494.00 | 500.00 | 500.00 | - | 6,020,000 |
| Oct 28, 2025 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | - | 5,882,300 |
| Oct 27, 2025 | 505.00 | 505.00 | 482.00 | 500.00 | 500.00 | - | 7,966,600 |
| Oct 24, 2025 | 510.00 | 510.00 | 496.00 | 500.00 | 500.00 | -1.96% | 6,125,300 |
| Oct 23, 2025 | 525.00 | 545.00 | 492.00 | 510.00 | 510.00 | - | 13,863,700 |
| Oct 22, 2025 | 530.00 | 530.00 | 505.00 | 510.00 | 510.00 | -3.77% | 4,642,100 |
| Oct 21, 2025 | 530.00 | 535.00 | 515.00 | 530.00 | 530.00 | 0.95% | 5,913,100 |
| Oct 20, 2025 | 560.00 | 560.00 | 525.00 | 525.00 | 525.00 | -6.25% | 5,753,000 |
| Oct 17, 2025 | 570.00 | 570.00 | 505.00 | 560.00 | 560.00 | - | 9,000,100 |
| Oct 16, 2025 | 545.00 | 560.00 | 535.00 | 560.00 | 560.00 | 2.75% | 9,040,600 |
| Oct 15, 2025 | 540.00 | 550.00 | 530.00 | 545.00 | 545.00 | 1.87% | 6,692,000 |
| Oct 14, 2025 | 530.00 | 545.00 | 515.00 | 535.00 | 535.00 | 0.94% | 9,326,000 |
| Oct 13, 2025 | 520.00 | 550.00 | 490.00 | 530.00 | 530.00 | -1.85% | 10,394,000 |
| Oct 10, 2025 | 550.00 | 555.00 | 525.00 | 540.00 | 540.00 | -0.92% | 8,456,700 |
| Oct 9, 2025 | 580.00 | 580.00 | 530.00 | 545.00 | 545.00 | -5.22% | 7,862,800 |
| Oct 8, 2025 | 585.00 | 590.00 | 560.00 | 575.00 | 575.00 | -0.86% | 8,558,500 |
| Oct 7, 2025 | 570.00 | 590.00 | 555.00 | 580.00 | 580.00 | 2.65% | 9,958,500 |
| Oct 6, 2025 | 565.00 | 570.00 | 540.00 | 565.00 | 565.00 | 0.89% | 8,433,000 |
| Oct 3, 2025 | 525.00 | 565.00 | 515.00 | 560.00 | 560.00 | 7.69% | 20,328,400 |
| Oct 2, 2025 | 510.00 | 535.00 | 496.00 | 520.00 | 520.00 | 2.97% | 13,044,000 |
| Oct 1, 2025 | 498.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.81% | 7,655,400 |
| Sep 30, 2025 | 505.00 | 505.00 | 490.00 | 496.00 | 496.00 | -1.78% | 5,051,900 |
| Sep 29, 2025 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 8,564,400 |
| 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 |