PT Nusantara Sawit Sejahtera Tbk (IDX:NSSS)
Indonesia · Delayed Price · Currency is IDR 700.00
-10.00 (-1.41%)
At close: Jul 10, 2026
IDX:NSSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 585.00 | 635.00 | 575.00 | 610.00 | 610.00 | 4.27% | 7,518,400 |
| Jul 1, 2026 | 580.00 | 595.00 | 570.00 | 585.00 | 585.00 | 0.86% | 3,610,700 |
| Jun 30, 2026 | 580.00 | 595.00 | 520.00 | 580.00 | 580.00 | 2.65% | 7,392,800 |
| Jun 29, 2026 | 555.00 | 590.00 | 530.00 | 565.00 | 565.00 | 1.80% | 6,146,900 |
| Jun 26, 2026 | 590.00 | 590.00 | 540.00 | 555.00 | 555.00 | -6.72% | 8,092,600 |
| Jun 25, 2026 | 600.00 | 600.00 | 565.00 | 595.00 | 595.00 | -0.83% | 6,909,500 |
| Jun 24, 2026 | 610.00 | 630.00 | 535.00 | 600.00 | 600.00 | -0.83% | 13,775,100 |
| Jun 23, 2026 | 575.00 | 615.00 | 545.00 | 610.00 | 605.00 | 4.27% | 11,957,100 |
| Jun 22, 2026 | 590.00 | 615.00 | 530.00 | 585.00 | 580.20 | - | 12,590,700 |
| Jun 19, 2026 | 535.00 | 585.00 | 500.00 | 585.00 | 580.20 | 10.38% | 9,726,500 |
| Jun 18, 2026 | 525.00 | 555.00 | 505.00 | 530.00 | 525.66 | 2.91% | 12,429,100 |
| Jun 17, 2026 | 515.00 | 535.00 | 496.00 | 515.00 | 510.78 | 1.98% | 13,110,700 |
| Jun 15, 2026 | 446.00 | 520.00 | 440.00 | 505.00 | 500.86 | 14.25% | 35,033,600 |
| Jun 12, 2026 | 370.00 | 454.00 | 370.00 | 442.00 | 438.38 | 20.77% | 27,851,400 |
| Jun 11, 2026 | 402.00 | 402.00 | 356.00 | 366.00 | 363.00 | -8.04% | 8,637,900 |
| Jun 10, 2026 | 382.00 | 410.00 | 370.00 | 398.00 | 394.74 | 3.11% | 9,121,400 |
| Jun 9, 2026 | 378.00 | 394.00 | 356.00 | 386.00 | 382.84 | 2.12% | 6,702,400 |
| Jun 8, 2026 | 352.00 | 388.00 | 352.00 | 378.00 | 374.90 | -8.70% | 6,644,000 |
| Jun 5, 2026 | 440.00 | 440.00 | 394.00 | 414.00 | 410.61 | -5.48% | 4,280,700 |
| Jun 4, 2026 | 436.00 | 438.00 | 390.00 | 438.00 | 434.41 | 1.39% | 5,202,000 |
| Jun 3, 2026 | 468.00 | 468.00 | 418.00 | 432.00 | 428.46 | -6.90% | 3,619,000 |
| Jun 2, 2026 | 468.00 | 470.00 | 456.00 | 464.00 | 460.20 | 0.43% | 3,706,900 |
| May 29, 2026 | 470.00 | 472.00 | 444.00 | 462.00 | 458.21 | 0.43% | 5,115,600 |
| May 26, 2026 | 494.00 | 496.00 | 456.00 | 460.00 | 456.23 | -6.12% | 4,655,200 |
| May 25, 2026 | 476.00 | 510.00 | 452.00 | 490.00 | 485.98 | 3.81% | 8,818,100 |
| May 22, 2026 | 478.00 | 478.00 | 436.00 | 472.00 | 468.13 | -2.88% | 7,248,500 |
| May 21, 2026 | 565.00 | 575.00 | 482.00 | 486.00 | 482.02 | -13.98% | 10,407,600 |
| May 20, 2026 | 600.00 | 600.00 | 525.00 | 565.00 | 560.37 | -6.61% | 9,232,500 |
| May 19, 2026 | 695.00 | 700.00 | 595.00 | 605.00 | 600.04 | -12.95% | 15,777,300 |
| May 18, 2026 | 765.00 | 770.00 | 655.00 | 695.00 | 689.30 | -9.15% | 10,201,600 |
| May 13, 2026 | 760.00 | 765.00 | 730.00 | 765.00 | 758.73 | 0.66% | 3,789,300 |
| May 12, 2026 | 805.00 | 805.00 | 740.00 | 760.00 | 753.77 | -5.59% | 4,328,800 |
| May 11, 2026 | 805.00 | 815.00 | 765.00 | 805.00 | 798.40 | - | 26,049,900 |
| May 8, 2026 | 810.00 | 815.00 | 775.00 | 805.00 | 798.40 | - | 26,927,000 |
| May 7, 2026 | 830.00 | 830.00 | 785.00 | 805.00 | 798.40 | -0.62% | 26,137,800 |
| May 6, 2026 | 810.00 | 850.00 | 795.00 | 810.00 | 803.36 | 0.62% | 29,239,600 |
| May 5, 2026 | 815.00 | 820.00 | 780.00 | 805.00 | 798.40 | - | 27,079,400 |
| May 4, 2026 | 825.00 | 845.00 | 770.00 | 805.00 | 798.40 | -0.62% | 25,355,800 |
| Apr 30, 2026 | 865.00 | 865.00 | 770.00 | 810.00 | 803.36 | -5.26% | 18,211,700 |
| Apr 29, 2026 | 895.00 | 895.00 | 830.00 | 855.00 | 847.99 | -3.39% | 13,373,300 |
| Apr 28, 2026 | 895.00 | 905.00 | 870.00 | 885.00 | 877.75 | - | 21,461,400 |
| Apr 27, 2026 | 915.00 | 935.00 | 865.00 | 885.00 | 877.75 | -3.80% | 22,831,300 |
| Apr 24, 2026 | 1,015.00 | 1,060.00 | 915.00 | 920.00 | 912.46 | -8.91% | 27,450,000 |
| Apr 23, 2026 | 1,025.00 | 1,030.00 | 955.00 | 1,010.00 | 1,001.72 | -1.46% | 24,914,300 |