PT Nusantara Sawit Sejahtera Tbk (IDX:NSSS)
Indonesia · Delayed Price · Currency is IDR 462.00
+2.00 (0.43%)
At close: May 29, 2026
IDX:NSSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 980.00 | 980.00 | 925.00 | 940.00 | 940.00 | -2.08% | 22,388,700 |
| Mar 30, 2026 | 940.00 | 960.00 | 890.00 | 960.00 | 960.00 | 2.13% | 27,356,900 |
| Mar 27, 2026 | 915.00 | 945.00 | 900.00 | 940.00 | 940.00 | 3.87% | 25,248,100 |
| Mar 26, 2026 | 955.00 | 955.00 | 890.00 | 905.00 | 905.00 | -3.72% | 22,531,500 |
| Mar 25, 2026 | 900.00 | 945.00 | 870.00 | 940.00 | 940.00 | 5.03% | 25,804,000 |
| Mar 17, 2026 | 900.00 | 925.00 | 875.00 | 895.00 | 895.00 | - | 22,442,300 |
| Mar 16, 2026 | 900.00 | 905.00 | 830.00 | 895.00 | 895.00 | - | 25,033,500 |
| Mar 13, 2026 | 955.00 | 955.00 | 870.00 | 895.00 | 895.00 | -4.79% | 26,419,300 |
| Mar 12, 2026 | 980.00 | 980.00 | 925.00 | 940.00 | 940.00 | -3.09% | 23,409,800 |
| Mar 11, 2026 | 975.00 | 1,010.00 | 940.00 | 970.00 | 970.00 | 0.52% | 23,666,200 |
| Mar 10, 2026 | 960.00 | 985.00 | 920.00 | 965.00 | 965.00 | 1.58% | 23,657,600 |
| Mar 9, 2026 | 950.00 | 965.00 | 840.00 | 950.00 | 950.00 | -1.04% | 24,357,600 |
| Mar 6, 2026 | 975.00 | 975.00 | 900.00 | 960.00 | 960.00 | -1.03% | 23,642,200 |