PT Nusantara Sawit Sejahtera Tbk NSSS

IDX · Indonesia · Process Industries

IDR 705.000.00 (0.00%)

Market open· Oct 2, 2026, 4:27 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 705.00	+2.17%	IDR 700.00	IDR 705.00	IDR 670.00	2.35M
2026-09-30	IDR 690.00	+0.73%	IDR 695.00	IDR 700.00	IDR 670.00	2.81M
2026-09-29	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 635.00	3.52M
2026-09-28	IDR 685.00	-4.86%	IDR 715.00	IDR 720.00	IDR 670.00	3.45M
2026-09-25	IDR 720.00	-6.49%	IDR 770.00	IDR 770.00	IDR 715.00	2.88M
2026-09-24	IDR 770.00	-1.91%	IDR 800.00	IDR 800.00	IDR 755.00	2.27M
2026-09-23	IDR 785.00	+8.28%	IDR 725.00	IDR 790.00	IDR 720.00	4.15M
2026-09-22	IDR 725.00	-4.61%	IDR 760.00	IDR 760.00	IDR 715.00	3.44M
2026-09-21	IDR 760.00	-3.80%	IDR 795.00	IDR 800.00	IDR 760.00	2.79M
2026-09-18	IDR 790.00	-2.47%	IDR 810.00	IDR 815.00	IDR 780.00	2.09M
2026-09-17	IDR 810.00	+0.62%	IDR 805.00	IDR 820.00	IDR 790.00	2.56M
2026-09-16	IDR 805.00	+5.23%	IDR 765.00	IDR 820.00	IDR 760.00	7.29M
2026-09-15	IDR 765.00	-2.55%	IDR 790.00	IDR 790.00	IDR 765.00	2.40M
2026-09-14	IDR 785.00	-1.88%	IDR 800.00	IDR 800.00	IDR 760.00	3.81M
2026-09-11	IDR 800.00	-3.03%	IDR 810.00	IDR 815.00	IDR 760.00	5.37M
2026-09-10	IDR 825.00	-1.20%	IDR 855.00	IDR 855.00	IDR 810.00	5.83M
2026-09-09	IDR 835.00	-1.18%	IDR 845.00	IDR 850.00	IDR 830.00	4.42M
2026-09-08	IDR 845.00	-1.17%	IDR 835.00	IDR 870.00	IDR 835.00	6.38M
2026-09-07	IDR 855.00	-2.29%	IDR 875.00	IDR 875.00	IDR 840.00	4.66M
2026-09-04	IDR 875.00	-1.69%	IDR 900.00	IDR 900.00	IDR 865.00	4.01M
2026-09-03	IDR 890.00	-1.11%	IDR 900.00	IDR 905.00	IDR 880.00	7.88M
2026-09-02	IDR 900.00	+5.88%	IDR 875.00	IDR 920.00	IDR 860.00	24.43M
2026-09-01	IDR 850.00	-0.58%	IDR 850.00	IDR 880.00	IDR 835.00	5.05M
2026-08-31	IDR 855.00	-0.58%	IDR 865.00	IDR 865.00	IDR 840.00	2.24M
2026-08-28	IDR 860.00	-1.15%	IDR 890.00	IDR 890.00	IDR 845.00	3.08M
2026-08-27	IDR 870.00	+7.41%	IDR 800.00	IDR 905.00	IDR 780.00	9.13M
2026-08-26	IDR 810.00	-7.95%	IDR 895.00	IDR 895.00	IDR 810.00	6.60M
2026-08-24	IDR 880.00	-1.12%	IDR 905.00	IDR 905.00	IDR 870.00	3.04M
2026-08-21	IDR 890.00	-2.20%	IDR 910.00	IDR 915.00	IDR 880.00	5.51M
2026-08-20	IDR 910.00	+1.68%	IDR 920.00	IDR 930.00	IDR 895.00	10.72M
2026-08-19	IDR 895.00	-0.56%	IDR 920.00	IDR 945.00	IDR 880.00	11.18M
2026-08-18	IDR 900.00	+4.65%	IDR 865.00	IDR 915.00	IDR 865.00	6.86M
2026-08-14	IDR 860.00	0.00%	IDR 860.00	IDR 920.00	IDR 860.00	10.33M
2026-08-13	IDR 860.00	-4.44%	IDR 900.00	IDR 905.00	IDR 840.00	9.80M
2026-08-12	IDR 900.00	-2.17%	IDR 920.00	IDR 960.00	IDR 895.00	9.55M
2026-08-11	IDR 920.00	-7.07%	IDR 990.00	IDR 990.00	IDR 895.00	13.29M
2026-08-10	IDR 990.00	-5.26%	IDR 1,035.00	IDR 1,045.00	IDR 990.00	8.28M
2026-08-07	IDR 1,045.00	+2.96%	IDR 1,015.00	IDR 1,050.00	IDR 985.00	8.16M
2026-08-06	IDR 1,015.00	-6.02%	IDR 1,085.00	IDR 1,085.00	IDR 1,000.00	19.67M
2026-08-05	IDR 1,080.00	+9.64%	IDR 985.00	IDR 1,110.00	IDR 885.00	32.81M
2026-08-04	IDR 985.00	+1.03%	IDR 985.00	IDR 1,025.00	IDR 975.00	7.08M
2026-08-03	IDR 975.00	-11.76%	IDR 1,105.00	IDR 1,170.00	IDR 965.00	25.51M
2026-07-31	IDR 1,105.00	+1.84%	IDR 1,095.00	IDR 1,190.00	IDR 1,090.00	22.29M
2026-07-30	IDR 1,085.00	+11.28%	IDR 985.00	IDR 1,095.00	IDR 965.00	27.50M
2026-07-29	IDR 975.00	+7.73%	IDR 910.00	IDR 980.00	IDR 885.00	19.93M
2026-07-28	IDR 905.00	+8.38%	IDR 835.00	IDR 920.00	IDR 830.00	16.52M
2026-07-27	IDR 835.00	+4.38%	IDR 810.00	IDR 855.00	IDR 790.00	14.17M
2026-07-24	IDR 800.00	-1.23%	IDR 810.00	IDR 825.00	IDR 775.00	12.01M
2026-07-23	IDR 810.00	+5.19%	IDR 775.00	IDR 825.00	IDR 770.00	15.38M
2026-07-22	IDR 770.00	+0.65%	IDR 765.00	IDR 775.00	IDR 740.00	5.78M
2026-07-21	IDR 765.00	+1.32%	IDR 760.00	IDR 770.00	IDR 740.00	6.13M
2026-07-20	IDR 755.00	+0.67%	IDR 755.00	IDR 780.00	IDR 720.00	7.29M
2026-07-17	IDR 750.00	-5.06%	IDR 790.00	IDR 790.00	IDR 750.00	6.27M
2026-07-16	IDR 790.00	-1.25%	IDR 805.00	IDR 810.00	IDR 715.00	12.69M
2026-07-15	IDR 800.00	+3.23%	IDR 775.00	IDR 810.00	IDR 765.00	10.52M
2026-07-14	IDR 775.00	+8.39%	IDR 715.00	IDR 785.00	IDR 700.00	12.40M
2026-07-13	IDR 715.00	+2.14%	IDR 715.00	IDR 715.00	IDR 665.00	8.36M
2026-07-10	IDR 700.00	-1.41%	IDR 715.00	IDR 720.00	IDR 670.00	11.22M
2026-07-09	IDR 710.00	+14.52%	IDR 610.00	IDR 720.00	IDR 595.00	12.49M
2026-07-08	IDR 620.00	0.00%	IDR 620.00	IDR 625.00	IDR 600.00	5.21M
2026-07-07	IDR 620.00	0.00%	IDR 630.00	IDR 630.00	IDR 600.00	3.83M
2026-07-06	IDR 620.00	0.00%	IDR 625.00	IDR 635.00	IDR 605.00	3.71M
2026-07-03	IDR 620.00	+1.64%	IDR 620.00	IDR 635.00	IDR 600.00	4.66M
2026-07-02	IDR 610.00	+4.27%	IDR 585.00	IDR 635.00	IDR 575.00	7.52M
2026-07-01	IDR 585.00	+0.86%	IDR 580.00	IDR 595.00	IDR 570.00	3.61M
2026-06-30	IDR 580.00	+2.65%	IDR 580.00	IDR 595.00	IDR 520.00	7.39M
2026-06-29	IDR 565.00	+1.80%	IDR 555.00	IDR 590.00	IDR 530.00	6.15M
2026-06-26	IDR 555.00	-6.72%	IDR 590.00	IDR 590.00	IDR 540.00	8.09M
2026-06-25	IDR 595.00	-0.83%	IDR 600.00	IDR 600.00	IDR 565.00	6.91M
2026-06-24	IDR 600.00	-1.64%	IDR 610.00	IDR 630.00	IDR 535.00	13.78M
2026-06-23	IDR 610.00	+4.27%	IDR 575.00	IDR 615.00	IDR 545.00	11.96M
2026-06-22	IDR 585.00	0.00%	IDR 590.00	IDR 615.00	IDR 530.00	12.59M
2026-06-19	IDR 585.00	+10.38%	IDR 535.00	IDR 585.00	IDR 500.00	9.73M
2026-06-18	IDR 530.00	+2.91%	IDR 525.00	IDR 555.00	IDR 505.00	12.43M
2026-06-17	IDR 515.00	+1.98%	IDR 515.00	IDR 535.00	IDR 496.00	13.11M
2026-06-15	IDR 505.00	+14.25%	IDR 446.00	IDR 520.00	IDR 440.00	35.03M
2026-06-12	IDR 442.00	+20.77%	IDR 370.00	IDR 454.00	IDR 370.00	27.85M
2026-06-11	IDR 366.00	-8.04%	IDR 402.00	IDR 402.00	IDR 356.00	8.64M
2026-06-10	IDR 398.00	+3.11%	IDR 382.00	IDR 410.00	IDR 370.00	9.12M
2026-06-09	IDR 386.00	+2.12%	IDR 378.00	IDR 394.00	IDR 356.00	6.70M
2026-06-08	IDR 378.00	-8.70%	IDR 352.00	IDR 388.00	IDR 352.00	6.64M
2026-06-05	IDR 414.00	-5.48%	IDR 440.00	IDR 440.00	IDR 394.00	4.28M
2026-06-04	IDR 438.00	+1.39%	IDR 436.00	IDR 438.00	IDR 390.00	5.20M
2026-06-03	IDR 432.00	-6.90%	IDR 468.00	IDR 468.00	IDR 418.00	3.62M
2026-06-02	IDR 464.00	+0.43%	IDR 468.00	IDR 470.00	IDR 456.00	3.71M
2026-05-29	IDR 462.00	+0.43%	IDR 470.00	IDR 472.00	IDR 444.00	5.12M
2026-05-28	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-05-27	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-05-26	IDR 460.00	-6.12%	IDR 494.00	IDR 496.00	IDR 456.00	4.66M
2026-05-25	IDR 490.00	+3.81%	IDR 476.00	IDR 510.00	IDR 452.00	8.82M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 705.00	+2.17%	IDR 700.00	IDR 705.00	IDR 670.00	2.35M
2026-09-30	IDR 690.00	+0.73%	IDR 695.00	IDR 700.00	IDR 670.00	2.81M
2026-09-29	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 635.00	3.52M
2026-09-28	IDR 685.00	-4.86%	IDR 715.00	IDR 720.00	IDR 670.00	3.45M
2026-09-25	IDR 720.00	-6.49%	IDR 770.00	IDR 770.00	IDR 715.00	2.88M
2026-09-24	IDR 770.00	-1.91%	IDR 800.00	IDR 800.00	IDR 755.00	2.27M
2026-09-23	IDR 785.00	+8.28%	IDR 725.00	IDR 790.00	IDR 720.00	4.15M
2026-09-22	IDR 725.00	-4.61%	IDR 760.00	IDR 760.00	IDR 715.00	3.44M
2026-09-21	IDR 760.00	-3.80%	IDR 795.00	IDR 800.00	IDR 760.00	2.79M
2026-09-18	IDR 790.00	-2.47%	IDR 810.00	IDR 815.00	IDR 780.00	2.09M
2026-09-17	IDR 810.00	+0.62%	IDR 805.00	IDR 820.00	IDR 790.00	2.56M
2026-09-16	IDR 805.00	+5.23%	IDR 765.00	IDR 820.00	IDR 760.00	7.29M
2026-09-15	IDR 765.00	-2.55%	IDR 790.00	IDR 790.00	IDR 765.00	2.40M
2026-09-14	IDR 785.00	-1.88%	IDR 800.00	IDR 800.00	IDR 760.00	3.81M
2026-09-11	IDR 800.00	-3.03%	IDR 810.00	IDR 815.00	IDR 760.00	5.37M
2026-09-10	IDR 825.00	-1.20%	IDR 855.00	IDR 855.00	IDR 810.00	5.83M
2026-09-09	IDR 835.00	-1.18%	IDR 845.00	IDR 850.00	IDR 830.00	4.42M
2026-09-08	IDR 845.00	-1.17%	IDR 835.00	IDR 870.00	IDR 835.00	6.38M
2026-09-07	IDR 855.00	-2.29%	IDR 875.00	IDR 875.00	IDR 840.00	4.66M
2026-09-04	IDR 875.00	-1.69%	IDR 900.00	IDR 900.00	IDR 865.00	4.01M
2026-09-03	IDR 890.00	-1.11%	IDR 900.00	IDR 905.00	IDR 880.00	7.88M
2026-09-02	IDR 900.00	+5.88%	IDR 875.00	IDR 920.00	IDR 860.00	24.43M
2026-09-01	IDR 850.00	-0.58%	IDR 850.00	IDR 880.00	IDR 835.00	5.05M
2026-08-31	IDR 855.00	-0.58%	IDR 865.00	IDR 865.00	IDR 840.00	2.24M
2026-08-28	IDR 860.00	-1.15%	IDR 890.00	IDR 890.00	IDR 845.00	3.08M
2026-08-27	IDR 870.00	+7.41%	IDR 800.00	IDR 905.00	IDR 780.00	9.13M
2026-08-26	IDR 810.00	-7.95%	IDR 895.00	IDR 895.00	IDR 810.00	6.60M
2026-08-24	IDR 880.00	-1.12%	IDR 905.00	IDR 905.00	IDR 870.00	3.04M
2026-08-21	IDR 890.00	-2.20%	IDR 910.00	IDR 915.00	IDR 880.00	5.51M
2026-08-20	IDR 910.00	+1.68%	IDR 920.00	IDR 930.00	IDR 895.00	10.72M
2026-08-19	IDR 895.00	-0.56%	IDR 920.00	IDR 945.00	IDR 880.00	11.18M
2026-08-18	IDR 900.00	+4.65%	IDR 865.00	IDR 915.00	IDR 865.00	6.86M
2026-08-14	IDR 860.00	0.00%	IDR 860.00	IDR 920.00	IDR 860.00	10.33M
2026-08-13	IDR 860.00	-4.44%	IDR 900.00	IDR 905.00	IDR 840.00	9.80M
2026-08-12	IDR 900.00	-2.17%	IDR 920.00	IDR 960.00	IDR 895.00	9.55M
2026-08-11	IDR 920.00	-7.07%	IDR 990.00	IDR 990.00	IDR 895.00	13.29M
2026-08-10	IDR 990.00	-5.26%	IDR 1,035.00	IDR 1,045.00	IDR 990.00	8.28M
2026-08-07	IDR 1,045.00	+2.96%	IDR 1,015.00	IDR 1,050.00	IDR 985.00	8.16M
2026-08-06	IDR 1,015.00	-6.02%	IDR 1,085.00	IDR 1,085.00	IDR 1,000.00	19.67M
2026-08-05	IDR 1,080.00	+9.64%	IDR 985.00	IDR 1,110.00	IDR 885.00	32.81M
2026-08-04	IDR 985.00	+1.03%	IDR 985.00	IDR 1,025.00	IDR 975.00	7.08M
2026-08-03	IDR 975.00	-11.76%	IDR 1,105.00	IDR 1,170.00	IDR 965.00	25.51M
2026-07-31	IDR 1,105.00	+1.84%	IDR 1,095.00	IDR 1,190.00	IDR 1,090.00	22.29M
2026-07-30	IDR 1,085.00	+11.28%	IDR 985.00	IDR 1,095.00	IDR 965.00	27.50M
2026-07-29	IDR 975.00	+7.73%	IDR 910.00	IDR 980.00	IDR 885.00	19.93M
2026-07-28	IDR 905.00	+8.38%	IDR 835.00	IDR 920.00	IDR 830.00	16.52M
2026-07-27	IDR 835.00	+4.38%	IDR 810.00	IDR 855.00	IDR 790.00	14.17M
2026-07-24	IDR 800.00	-1.23%	IDR 810.00	IDR 825.00	IDR 775.00	12.01M
2026-07-23	IDR 810.00	+5.19%	IDR 775.00	IDR 825.00	IDR 770.00	15.38M
2026-07-22	IDR 770.00	+0.65%	IDR 765.00	IDR 775.00	IDR 740.00	5.78M
2026-07-21	IDR 765.00	+1.32%	IDR 760.00	IDR 770.00	IDR 740.00	6.13M
2026-07-20	IDR 755.00	+0.67%	IDR 755.00	IDR 780.00	IDR 720.00	7.29M
2026-07-17	IDR 750.00	-5.06%	IDR 790.00	IDR 790.00	IDR 750.00	6.27M
2026-07-16	IDR 790.00	-1.25%	IDR 805.00	IDR 810.00	IDR 715.00	12.69M
2026-07-15	IDR 800.00	+3.23%	IDR 775.00	IDR 810.00	IDR 765.00	10.52M
2026-07-14	IDR 775.00	+8.39%	IDR 715.00	IDR 785.00	IDR 700.00	12.40M
2026-07-13	IDR 715.00	+2.14%	IDR 715.00	IDR 715.00	IDR 665.00	8.36M
2026-07-10	IDR 700.00	-1.41%	IDR 715.00	IDR 720.00	IDR 670.00	11.22M
2026-07-09	IDR 710.00	+14.52%	IDR 610.00	IDR 720.00	IDR 595.00	12.49M
2026-07-08	IDR 620.00	0.00%	IDR 620.00	IDR 625.00	IDR 600.00	5.21M
2026-07-07	IDR 620.00	0.00%	IDR 630.00	IDR 630.00	IDR 600.00	3.83M
2026-07-06	IDR 620.00	0.00%	IDR 625.00	IDR 635.00	IDR 605.00	3.71M
2026-07-03	IDR 620.00	+1.64%	IDR 620.00	IDR 635.00	IDR 600.00	4.66M
2026-07-02	IDR 610.00	+4.27%	IDR 585.00	IDR 635.00	IDR 575.00	7.52M
2026-07-01	IDR 585.00	+0.86%	IDR 580.00	IDR 595.00	IDR 570.00	3.61M
2026-06-30	IDR 580.00	+2.65%	IDR 580.00	IDR 595.00	IDR 520.00	7.39M
2026-06-29	IDR 565.00	+1.80%	IDR 555.00	IDR 590.00	IDR 530.00	6.15M
2026-06-26	IDR 555.00	-6.72%	IDR 590.00	IDR 590.00	IDR 540.00	8.09M
2026-06-25	IDR 595.00	-0.83%	IDR 600.00	IDR 600.00	IDR 565.00	6.91M
2026-06-24	IDR 600.00	-1.64%	IDR 610.00	IDR 630.00	IDR 535.00	13.78M
2026-06-23	IDR 610.00	+4.27%	IDR 575.00	IDR 615.00	IDR 545.00	11.96M
2026-06-22	IDR 585.00	0.00%	IDR 590.00	IDR 615.00	IDR 530.00	12.59M
2026-06-19	IDR 585.00	+10.38%	IDR 535.00	IDR 585.00	IDR 500.00	9.73M
2026-06-18	IDR 530.00	+2.91%	IDR 525.00	IDR 555.00	IDR 505.00	12.43M
2026-06-17	IDR 515.00	+1.98%	IDR 515.00	IDR 535.00	IDR 496.00	13.11M
2026-06-15	IDR 505.00	+14.25%	IDR 446.00	IDR 520.00	IDR 440.00	35.03M
2026-06-12	IDR 442.00	+20.77%	IDR 370.00	IDR 454.00	IDR 370.00	27.85M
2026-06-11	IDR 366.00	-8.04%	IDR 402.00	IDR 402.00	IDR 356.00	8.64M
2026-06-10	IDR 398.00	+3.11%	IDR 382.00	IDR 410.00	IDR 370.00	9.12M
2026-06-09	IDR 386.00	+2.12%	IDR 378.00	IDR 394.00	IDR 356.00	6.70M
2026-06-08	IDR 378.00	-8.70%	IDR 352.00	IDR 388.00	IDR 352.00	6.64M
2026-06-05	IDR 414.00	-5.48%	IDR 440.00	IDR 440.00	IDR 394.00	4.28M
2026-06-04	IDR 438.00	+1.39%	IDR 436.00	IDR 438.00	IDR 390.00	5.20M
2026-06-03	IDR 432.00	-6.90%	IDR 468.00	IDR 468.00	IDR 418.00	3.62M
2026-06-02	IDR 464.00	+0.43%	IDR 468.00	IDR 470.00	IDR 456.00	3.71M
2026-05-29	IDR 462.00	+0.43%	IDR 470.00	IDR 472.00	IDR 444.00	5.12M
2026-05-28	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-05-27	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-05-26	IDR 460.00	-6.12%	IDR 494.00	IDR 496.00	IDR 456.00	4.66M
2026-05-25	IDR 490.00	+3.81%	IDR 476.00	IDR 510.00	IDR 452.00	8.82M