PT Nusantara Sawit Sejahtera Tbk (IDX:NSSS)
Indonesia · Delayed Price · Currency is IDR 785.00
-15.00 (-1.88%)
At close: Sep 14, 2026
IDX:NSSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 795.00 | 800.00 | 760.00 | 765.00 | - | -4.38% | 3,118,200 |
| Sep 11, 2026 | 810.00 | 815.00 | 760.00 | 800.00 | 800.00 | -3.03% | 5,374,600 |
| Sep 10, 2026 | 855.00 | 855.00 | 810.00 | 825.00 | 825.00 | -1.20% | 5,826,500 |
| Sep 9, 2026 | 845.00 | 850.00 | 830.00 | 835.00 | 835.00 | -1.18% | 4,422,600 |
| Sep 8, 2026 | 835.00 | 870.00 | 835.00 | 845.00 | 845.00 | -1.17% | 6,382,000 |
| Sep 7, 2026 | 875.00 | 875.00 | 840.00 | 855.00 | 855.00 | -2.29% | 4,655,200 |
| Sep 4, 2026 | 900.00 | 900.00 | 865.00 | 875.00 | 875.00 | -1.69% | 4,011,100 |
| Sep 3, 2026 | 900.00 | 905.00 | 880.00 | 890.00 | 890.00 | -1.11% | 7,875,000 |
| Sep 2, 2026 | 875.00 | 920.00 | 860.00 | 900.00 | 900.00 | 5.88% | 24,514,300 |
| Sep 1, 2026 | 850.00 | 880.00 | 835.00 | 850.00 | 850.00 | -0.58% | 5,045,000 |
| Aug 31, 2026 | 865.00 | 865.00 | 840.00 | 855.00 | 855.00 | -0.58% | 2,244,100 |
| Aug 28, 2026 | 890.00 | 890.00 | 845.00 | 860.00 | 860.00 | -1.15% | 3,076,400 |
| Aug 27, 2026 | 800.00 | 905.00 | 780.00 | 870.00 | 870.00 | 7.41% | 9,126,500 |
| Aug 26, 2026 | 895.00 | 895.00 | 810.00 | 810.00 | 810.00 | -7.95% | 6,601,500 |
| Aug 24, 2026 | 905.00 | 905.00 | 870.00 | 880.00 | 880.00 | -1.12% | 3,042,900 |
| Aug 21, 2026 | 910.00 | 915.00 | 880.00 | 890.00 | 890.00 | -2.20% | 5,508,500 |
| Aug 20, 2026 | 920.00 | 930.00 | 895.00 | 910.00 | 910.00 | 1.68% | 10,724,200 |
| Aug 19, 2026 | 920.00 | 945.00 | 880.00 | 895.00 | 895.00 | -0.56% | 11,184,500 |
| Aug 18, 2026 | 865.00 | 915.00 | 865.00 | 900.00 | 900.00 | 4.65% | 6,860,200 |
| Aug 14, 2026 | 860.00 | 920.00 | 860.00 | 860.00 | 860.00 | - | 10,332,800 |
| Aug 13, 2026 | 900.00 | 905.00 | 840.00 | 860.00 | 860.00 | -4.44% | 9,800,200 |
| Aug 12, 2026 | 920.00 | 960.00 | 895.00 | 900.00 | 900.00 | -2.17% | 9,553,000 |
| Aug 11, 2026 | 990.00 | 990.00 | 895.00 | 920.00 | 920.00 | -7.07% | 13,289,900 |
| Aug 10, 2026 | 1,035.00 | 1,045.00 | 990.00 | 990.00 | 990.00 | -5.26% | 8,276,700 |
| Aug 7, 2026 | 1,015.00 | 1,050.00 | 985.00 | 1,045.00 | 1,045.00 | 2.96% | 8,156,300 |
| Aug 6, 2026 | 1,085.00 | 1,085.00 | 1,000.00 | 1,015.00 | 1,015.00 | -6.02% | 19,668,800 |
| Aug 5, 2026 | 985.00 | 1,110.00 | 885.00 | 1,080.00 | 1,080.00 | 9.64% | 32,809,900 |
| Aug 4, 2026 | 985.00 | 1,025.00 | 975.00 | 985.00 | 985.00 | 1.03% | 7,079,500 |
| Aug 3, 2026 | 1,105.00 | 1,170.00 | 965.00 | 975.00 | 975.00 | -11.76% | 25,512,900 |
| Jul 31, 2026 | 1,095.00 | 1,190.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1.84% | 22,285,800 |
| Jul 30, 2026 | 985.00 | 1,095.00 | 965.00 | 1,085.00 | 1,085.00 | 11.28% | 27,497,900 |
| Jul 29, 2026 | 910.00 | 980.00 | 885.00 | 975.00 | 975.00 | 7.73% | 19,932,500 |
| Jul 28, 2026 | 835.00 | 920.00 | 830.00 | 905.00 | 905.00 | 8.38% | 16,516,200 |
| Jul 27, 2026 | 810.00 | 855.00 | 790.00 | 835.00 | 835.00 | 4.38% | 14,172,500 |
| Jul 24, 2026 | 810.00 | 825.00 | 775.00 | 800.00 | 800.00 | -1.23% | 12,009,300 |
| Jul 23, 2026 | 775.00 | 825.00 | 770.00 | 810.00 | 810.00 | 5.19% | 15,375,200 |
| Jul 22, 2026 | 765.00 | 775.00 | 740.00 | 770.00 | 770.00 | 0.65% | 5,783,100 |
| Jul 21, 2026 | 760.00 | 770.00 | 740.00 | 765.00 | 765.00 | 1.32% | 6,134,300 |
| Jul 20, 2026 | 755.00 | 780.00 | 720.00 | 755.00 | 755.00 | 0.67% | 7,289,800 |
| Jul 17, 2026 | 790.00 | 790.00 | 750.00 | 750.00 | 750.00 | -5.06% | 6,268,000 |
| Jul 16, 2026 | 805.00 | 810.00 | 715.00 | 790.00 | 790.00 | -1.25% | 12,687,200 |
| Jul 15, 2026 | 775.00 | 810.00 | 765.00 | 800.00 | 800.00 | 3.23% | 10,524,300 |
| Jul 14, 2026 | 715.00 | 785.00 | 700.00 | 775.00 | 775.00 | 8.39% | 12,395,900 |
| Jul 13, 2026 | 715.00 | 715.00 | 665.00 | 715.00 | 715.00 | 2.14% | 8,361,700 |
| Jul 10, 2026 | 715.00 | 720.00 | 670.00 | 700.00 | 700.00 | -1.41% | 11,215,600 |
| Jul 9, 2026 | 610.00 | 720.00 | 595.00 | 710.00 | 710.00 | 14.52% | 12,492,200 |
| Jul 8, 2026 | 620.00 | 625.00 | 600.00 | 620.00 | 620.00 | - | 5,216,900 |
| Jul 7, 2026 | 630.00 | 630.00 | 600.00 | 620.00 | 620.00 | - | 3,827,100 |
| Jul 6, 2026 | 625.00 | 635.00 | 605.00 | 620.00 | 620.00 | - | 3,708,600 |
| Jul 3, 2026 | 620.00 | 635.00 | 600.00 | 620.00 | 620.00 | 1.64% | 4,661,000 |