PT Nusantara Sawit Sejahtera Tbk (IDX:NSSS)
Indonesia · Delayed Price · Currency is IDR 530.00
0.00 (0.00%)
Last updated: Jun 19, 2026, 2:57 PM WIB
IDX:NSSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 530.00 | 535.00 | 500.00 | 530.00 | - | - | 5,056,200 |
| Jun 18, 2026 | 525.00 | 555.00 | 505.00 | 530.00 | 530.00 | 2.91% | 12,429,100 |
| Jun 17, 2026 | 515.00 | 535.00 | 496.00 | 515.00 | 515.00 | 1.98% | 13,110,700 |
| Jun 15, 2026 | 446.00 | 520.00 | 440.00 | 505.00 | 505.00 | 14.25% | 35,033,600 |
| Jun 12, 2026 | 370.00 | 454.00 | 370.00 | 442.00 | 442.00 | 20.77% | 27,851,400 |
| Jun 11, 2026 | 402.00 | 402.00 | 356.00 | 366.00 | 366.00 | -8.04% | 8,637,900 |
| Jun 10, 2026 | 382.00 | 410.00 | 370.00 | 398.00 | 398.00 | 3.11% | 9,121,400 |
| Jun 9, 2026 | 378.00 | 394.00 | 356.00 | 386.00 | 386.00 | 2.12% | 6,702,400 |
| Jun 8, 2026 | 352.00 | 388.00 | 352.00 | 378.00 | 378.00 | -8.70% | 6,644,000 |
| Jun 5, 2026 | 440.00 | 440.00 | 394.00 | 414.00 | 414.00 | -5.48% | 4,280,700 |
| Jun 4, 2026 | 436.00 | 438.00 | 390.00 | 438.00 | 438.00 | 1.39% | 5,202,000 |
| Jun 3, 2026 | 468.00 | 468.00 | 418.00 | 432.00 | 432.00 | -6.90% | 3,619,000 |
| Jun 2, 2026 | 468.00 | 470.00 | 456.00 | 464.00 | 464.00 | 0.43% | 3,706,900 |
| May 29, 2026 | 470.00 | 472.00 | 444.00 | 462.00 | 462.00 | 0.43% | 5,115,600 |
| May 26, 2026 | 494.00 | 496.00 | 456.00 | 460.00 | 460.00 | -6.12% | 4,655,200 |
| May 25, 2026 | 476.00 | 510.00 | 452.00 | 490.00 | 490.00 | 3.81% | 8,818,100 |
| May 22, 2026 | 478.00 | 478.00 | 436.00 | 472.00 | 472.00 | -2.88% | 7,248,500 |
| May 21, 2026 | 565.00 | 575.00 | 482.00 | 486.00 | 486.00 | -13.98% | 10,407,600 |
| May 20, 2026 | 600.00 | 600.00 | 525.00 | 565.00 | 565.00 | -6.61% | 9,232,500 |
| May 19, 2026 | 695.00 | 700.00 | 595.00 | 605.00 | 605.00 | -12.95% | 15,777,300 |
| May 18, 2026 | 765.00 | 770.00 | 655.00 | 695.00 | 695.00 | -9.15% | 10,201,600 |
| May 13, 2026 | 760.00 | 765.00 | 730.00 | 765.00 | 765.00 | 0.66% | 3,789,300 |
| May 12, 2026 | 805.00 | 805.00 | 740.00 | 760.00 | 760.00 | -5.59% | 4,328,800 |
| May 11, 2026 | 805.00 | 815.00 | 765.00 | 805.00 | 805.00 | - | 26,049,900 |
| May 8, 2026 | 810.00 | 815.00 | 775.00 | 805.00 | 805.00 | - | 26,927,000 |
| May 7, 2026 | 830.00 | 830.00 | 785.00 | 805.00 | 805.00 | -0.62% | 26,137,800 |
| May 6, 2026 | 810.00 | 850.00 | 795.00 | 810.00 | 810.00 | 0.62% | 29,239,600 |
| May 5, 2026 | 815.00 | 820.00 | 780.00 | 805.00 | 805.00 | - | 27,079,400 |
| May 4, 2026 | 825.00 | 845.00 | 770.00 | 805.00 | 805.00 | -0.62% | 25,355,800 |
| Apr 30, 2026 | 865.00 | 865.00 | 770.00 | 810.00 | 810.00 | -5.26% | 18,211,700 |
| Apr 29, 2026 | 895.00 | 895.00 | 830.00 | 855.00 | 855.00 | -3.39% | 13,373,300 |
| Apr 28, 2026 | 895.00 | 905.00 | 870.00 | 885.00 | 885.00 | - | 21,461,400 |
| Apr 27, 2026 | 915.00 | 935.00 | 865.00 | 885.00 | 885.00 | -3.80% | 22,831,300 |
| Apr 24, 2026 | 1,015.00 | 1,060.00 | 915.00 | 920.00 | 920.00 | -8.91% | 27,450,000 |
| Apr 23, 2026 | 1,025.00 | 1,030.00 | 955.00 | 1,010.00 | 1,010.00 | -1.46% | 24,914,300 |
| Apr 22, 2026 | 935.00 | 1,035.00 | 930.00 | 1,025.00 | 1,025.00 | 9.63% | 32,649,500 |
| Apr 21, 2026 | 910.00 | 945.00 | 885.00 | 935.00 | 935.00 | 3.89% | 27,267,300 |
| Apr 20, 2026 | 910.00 | 970.00 | 890.00 | 900.00 | 900.00 | -1.10% | 23,632,300 |
| Apr 17, 2026 | 910.00 | 915.00 | 880.00 | 910.00 | 910.00 | 1.11% | 24,583,400 |
| Apr 16, 2026 | 910.00 | 930.00 | 830.00 | 900.00 | 900.00 | - | 24,760,600 |
| Apr 15, 2026 | 835.00 | 960.00 | 820.00 | 900.00 | 900.00 | 8.43% | 38,599,400 |
| Apr 14, 2026 | 785.00 | 830.00 | 765.00 | 830.00 | 830.00 | 7.10% | 29,888,300 |
| Apr 13, 2026 | 720.00 | 780.00 | 680.00 | 775.00 | 775.00 | 9.15% | 35,953,200 |
| Apr 10, 2026 | 710.00 | 745.00 | 705.00 | 710.00 | 710.00 | 0.71% | 30,491,500 |
| Apr 9, 2026 | 705.00 | 730.00 | 660.00 | 705.00 | 705.00 | 0.71% | 35,388,900 |
| Apr 8, 2026 | 660.00 | 710.00 | 650.00 | 700.00 | 700.00 | 6.06% | 33,446,200 |
| Apr 7, 2026 | 750.00 | 750.00 | 650.00 | 660.00 | 660.00 | -10.20% | 21,486,700 |
| Apr 6, 2026 | 780.00 | 785.00 | 690.00 | 735.00 | 735.00 | -8.13% | 28,073,400 |
| Apr 2, 2026 | 930.00 | 930.00 | 800.00 | 800.00 | 800.00 | -14.89% | 26,897,900 |
| Apr 1, 2026 | 955.00 | 960.00 | 920.00 | 940.00 | 940.00 | - | 26,699,500 |