PT Nusantara Sawit Sejahtera Tbk(ID:NSSS)
575.00+5.00 (+0.88%)
ID:NSSS
PT Nusantara Sawit Sejahtera Tbk historical prices
575.00
At close:+5.00 (+0.88%)
PT Nusantara Sawit Sejahtera Tbk (NSSS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 575.00 | 590.00 | 550.00 | 575.00 | 575.00 | +0.88% | 3,462,900 | 0.65 |
| Nov 10, 2026 | 535.00 | 575.00 | 535.00 | 570.00 | 570.00 | +11.76% | 3,287,900 | 0.60 |
| Nov 09, 2026 | 525.00 | 550.00 | 482.00 | 535.00 | 535.00 | +4.90% | 4,516,800 | 0.82 |
| Nov 06, 2026 | 432.00 | 510.00 | 432.00 | 510.00 | 510.00 | +10.87% | 3,656,800 | 0.64 |
| Nov 05, 2026 | 464.00 | 470.00 | 434.00 | 460.00 | 460.00 | +0.88% | 16,764,801 | 3.02 |
| Nov 04, 2026 | 448.00 | 460.00 | 436.00 | 456.00 | 456.00 | -2.15% | 20,731,900 | 3.87 |
| Nov 03, 2026 | 490.00 | 490.00 | 448.00 | 466.00 | 466.00 | -2.92% | 10,910,100 | 1.99 |
| Nov 02, 2026 | 482.00 | 486.00 | 450.00 | 480.00 | 480.00 | -0.41% | 5,726,500 | 0.97 |
| Oct 30, 2026 | 510.00 | 510.00 | 476.00 | 482.00 | 482.00 | -5.49% | 6,420,900 | 1.08 |
| Oct 29, 2026 | 520.00 | 520.00 | 482.00 | 510.00 | 510.00 | +0.99% | 6,386,800 | 1.02 |
| Oct 28, 2026 | 498.00 | 520.00 | 464.00 | 505.00 | 505.00 | +1.41% | 5,040,100 | 0.77 |
| Oct 27, 2026 | 565.00 | 565.00 | 498.00 | 498.00 | 498.00 | -6.92% | 4,217,500 | 0.61 |
| Oct 26, 2026 | 575.00 | 595.00 | 535.00 | 535.00 | 535.00 | -6.96% | 3,952,200 | 0.55 |
| Oct 23, 2026 | 565.00 | 580.00 | 530.00 | 575.00 | 575.00 | +5.50% | 4,506,200 | 0.62 |
| Oct 22, 2026 | 492.00 | 560.00 | 490.00 | 545.00 | 545.00 | +5.83% | 5,689,800 | 0.76 |
| Oct 21, 2026 | 484.00 | 530.00 | 484.00 | 515.00 | 515.00 | -0.96% | 14,299,300 | 1.93 |
| Oct 20, 2026 | 520.00 | 540.00 | 520.00 | 520.00 | 520.00 | -6.31% | 12,751,900 | 1.71 |
| Oct 19, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -6.72% | 232,300 | 0.03 |
| Oct 16, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -14.39% | 1,006,400 | 0.13 |
| Oct 15, 2026 | 700.00 | 700.00 | 660.00 | 695.00 | 695.00 | -2.11% | 1,862,700 | 0.24 |
| Oct 14, 2026 | 720.00 | 720.00 | 695.00 | 710.00 | 710.00 | +1.43% | 1,619,900 | 0.21 |
| Oct 13, 2026 | 695.00 | 705.00 | 670.00 | 700.00 | 700.00 | +2.94% | 2,412,200 | 0.30 |
| Oct 12, 2026 | 745.00 | 750.00 | 680.00 | 680.00 | 680.00 | -7.48% | 3,799,000 | 0.47 |
| Oct 09, 2026 | 730.00 | 735.00 | 700.00 | 735.00 | 735.00 | +1.38% | 1,619,800 | 0.20 |
| Oct 08, 2026 | 735.00 | 740.00 | 700.00 | 725.00 | 725.00 | -1.36% | 2,052,700 | 0.25 |
| Oct 07, 2026 | 760.00 | 760.00 | 715.00 | 735.00 | 735.00 | -2.65% | 2,071,399 | 0.24 |
| Oct 06, 2026 | 750.00 | 775.00 | 740.00 | 755.00 | 755.00 | +2.03% | 4,101,600 | 0.48 |
| Oct 05, 2026 | 730.00 | 745.00 | 715.00 | 740.00 | 740.00 | +3.50% | 2,739,900 | 0.32 |
| Oct 02, 2026 | 705.00 | 720.00 | 685.00 | 715.00 | 715.00 | +1.42% | 2,109,700 | 0.24 |
| Oct 01, 2026 | 700.00 | 705.00 | 670.00 | 705.00 | 705.00 | +2.17% | 2,353,900 | 0.27 |
| Sep 30, 2026 | 695.00 | 700.00 | 670.00 | 690.00 | 690.00 | +0.73% | 2,805,300 | 0.32 |
| Sep 29, 2026 | 685.00 | 685.00 | 635.00 | 685.00 | 685.00 | 0.00% | 3,521,800 | 0.40 |
| Sep 28, 2026 | 715.00 | 720.00 | 670.00 | 685.00 | 685.00 | -4.86% | 3,449,500 | 0.39 |
| Sep 25, 2026 | 770.00 | 770.00 | 715.00 | 720.00 | 720.00 | -6.49% | 2,876,600 | 0.32 |
| Sep 24, 2026 | 800.00 | 800.00 | 755.00 | 770.00 | 770.00 | -1.91% | 2,267,500 | 0.25 |
| Sep 23, 2026 | 725.00 | 790.00 | 720.00 | 785.00 | 785.00 | +8.28% | 4,149,500 | 0.46 |
| Sep 22, 2026 | 760.00 | 760.00 | 715.00 | 725.00 | 725.00 | -4.61% | 3,443,800 | 0.38 |
| Sep 21, 2026 | 795.00 | 800.00 | 760.00 | 760.00 | 760.00 | -3.80% | 2,791,300 | 0.30 |
| Sep 18, 2026 | 810.00 | 815.00 | 780.00 | 790.00 | 790.00 | -2.47% | 2,087,200 | 0.22 |
| Sep 17, 2026 | 805.00 | 820.00 | 790.00 | 810.00 | 810.00 | +0.62% | 2,557,900 | 0.27 |
| Sep 16, 2026 | 765.00 | 820.00 | 760.00 | 805.00 | 805.00 | +5.23% | 7,288,300 | 0.76 |
| Sep 15, 2026 | 790.00 | 790.00 | 765.00 | 765.00 | 765.00 | -2.55% | 2,404,000 | 0.25 |
| Sep 14, 2026 | 800.00 | 800.00 | 760.00 | 785.00 | 785.00 | -1.88% | 3,812,900 | 0.39 |
| Sep 11, 2026 | 810.00 | 815.00 | 760.00 | 800.00 | 800.00 | -3.03% | 5,374,600 | 0.55 |
| Sep 10, 2026 | 855.00 | 855.00 | 810.00 | 825.00 | 825.00 | -1.20% | 5,826,500 | 0.57 |
| Sep 09, 2026 | 845.00 | 850.00 | 830.00 | 835.00 | 835.00 | -1.18% | 4,422,600 | 0.42 |
| Sep 08, 2026 | 835.00 | 870.00 | 835.00 | 845.00 | 845.00 | -1.17% | 6,382,000 | 0.60 |
| Sep 07, 2026 | 875.00 | 875.00 | 840.00 | 855.00 | 855.00 | -2.29% | 4,655,200 | 0.43 |
| Sep 04, 2026 | 900.00 | 900.00 | 865.00 | 875.00 | 875.00 | -1.69% | 4,011,100 | 0.37 |
| Sep 03, 2026 | 900.00 | 905.00 | 880.00 | 890.00 | 890.00 | -1.11% | 7,875,000 | 0.73 |
