PT Nusantara Sawit Sejahtera Tbk (IDX:NSSS)
Indonesia · Delayed Price · Currency is IDR 498.00
-37.00 (-6.92%)
At close: Oct 27, 2026
IDX:NSSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 560.00 | 565.00 | 498.00 | 498.00 | 498.00 | -6.92% | 3,308,300 |
| Oct 26, 2026 | 575.00 | 595.00 | 535.00 | 535.00 | 535.00 | -6.96% | 3,952,200 |
| Oct 23, 2026 | 565.00 | 580.00 | 530.00 | 575.00 | 575.00 | 5.50% | 4,506,200 |
| Oct 22, 2026 | 492.00 | 560.00 | 490.00 | 545.00 | 545.00 | 5.83% | 5,689,800 |
| Oct 21, 2026 | 484.00 | 530.00 | 484.00 | 515.00 | 515.00 | -0.96% | 14,299,300 |
| Oct 20, 2026 | 520.00 | 540.00 | 520.00 | 520.00 | 520.00 | -6.31% | 12,751,900 |
| Oct 19, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -6.72% | 232,300 |
| Oct 16, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -14.39% | 1,006,400 |
| Oct 15, 2026 | 700.00 | 700.00 | 660.00 | 695.00 | 695.00 | -2.11% | 1,862,700 |
| Oct 14, 2026 | 720.00 | 720.00 | 695.00 | 710.00 | 710.00 | 1.43% | 1,619,900 |
| Oct 13, 2026 | 695.00 | 705.00 | 670.00 | 700.00 | 700.00 | 2.94% | 2,412,200 |
| Oct 12, 2026 | 745.00 | 750.00 | 680.00 | 680.00 | 680.00 | -7.48% | 3,799,000 |
| Oct 9, 2026 | 730.00 | 735.00 | 700.00 | 735.00 | 735.00 | 1.38% | 1,619,700 |
| Oct 8, 2026 | 735.00 | 740.00 | 700.00 | 725.00 | 725.00 | -1.36% | 2,052,700 |
| Oct 7, 2026 | 760.00 | 760.00 | 715.00 | 735.00 | 735.00 | -2.65% | 2,071,400 |
| Oct 6, 2026 | 750.00 | 775.00 | 740.00 | 755.00 | 755.00 | 2.03% | 4,101,600 |
| Oct 5, 2026 | 730.00 | 745.00 | 715.00 | 740.00 | 740.00 | 3.50% | 2,739,900 |
| Oct 2, 2026 | 705.00 | 720.00 | 685.00 | 715.00 | 715.00 | 1.42% | 2,109,700 |
| Oct 1, 2026 | 700.00 | 705.00 | 670.00 | 705.00 | 705.00 | 2.17% | 2,353,900 |
| Sep 30, 2026 | 695.00 | 700.00 | 670.00 | 690.00 | 690.00 | 0.73% | 2,805,300 |
| Sep 29, 2026 | 685.00 | 685.00 | 635.00 | 685.00 | 685.00 | - | 3,521,800 |
| Sep 28, 2026 | 715.00 | 720.00 | 670.00 | 685.00 | 685.00 | -4.86% | 3,449,500 |
| Sep 25, 2026 | 770.00 | 770.00 | 715.00 | 720.00 | 720.00 | -6.49% | 2,876,600 |
| Sep 24, 2026 | 800.00 | 800.00 | 755.00 | 770.00 | 770.00 | -1.91% | 2,241,900 |
| Sep 23, 2026 | 725.00 | 790.00 | 720.00 | 785.00 | 785.00 | 8.28% | 4,149,500 |
| Sep 22, 2026 | 760.00 | 760.00 | 715.00 | 725.00 | 725.00 | -4.61% | 3,443,200 |
| Sep 21, 2026 | 795.00 | 800.00 | 760.00 | 760.00 | 760.00 | -3.80% | 2,790,200 |
| Sep 18, 2026 | 810.00 | 815.00 | 780.00 | 790.00 | 790.00 | -2.47% | 2,087,200 |
| Sep 17, 2026 | 805.00 | 820.00 | 790.00 | 810.00 | 810.00 | 0.62% | 2,557,900 |
| Sep 16, 2026 | 765.00 | 820.00 | 760.00 | 805.00 | 805.00 | 5.23% | 7,288,300 |
| Sep 15, 2026 | 790.00 | 790.00 | 765.00 | 765.00 | 765.00 | -2.55% | 2,404,000 |
| Sep 14, 2026 | 800.00 | 800.00 | 760.00 | 785.00 | 785.00 | -1.88% | 3,812,900 |
| 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 |