PT Nusantara Sawit Sejahtera Tbk (IDX:NSSS)
Indonesia
· Delayed Price · Currency is IDR 645.00
+15.00 (2.38%)
At close: Dec 5, 2025
IDX:NSSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 630.00 | 645.00 | 625.00 | 645.00 | 645.00 | 2.38% | 18,043,900 |
| Dec 4, 2025 | 605.00 | 635.00 | 580.00 | 630.00 | 630.00 | 4.13% | 30,944,900 |
| Dec 3, 2025 | 580.00 | 615.00 | 575.00 | 605.00 | 605.00 | 4.31% | 26,662,900 |
| Dec 2, 2025 | 560.00 | 580.00 | 545.00 | 580.00 | 580.00 | 3.57% | 15,886,900 |
| Dec 1, 2025 | 530.00 | 560.00 | 525.00 | 560.00 | 560.00 | 5.66% | 18,420,800 |
| Nov 28, 2025 | 520.00 | 545.00 | 515.00 | 530.00 | 530.00 | 1.92% | 10,126,400 |
| Nov 27, 2025 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | - | 6,193,300 |
| Nov 26, 2025 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | 0.97% | 7,145,200 |
| Nov 25, 2025 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | -1.90% | 9,335,100 |
| Nov 24, 2025 | 515.00 | 530.00 | 505.00 | 525.00 | 525.00 | 2.94% | 8,725,100 |
| Nov 21, 2025 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | -1.92% | 6,978,600 |
| Nov 20, 2025 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 8,005,800 |
| Nov 19, 2025 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 5,582,200 |
| Nov 18, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 4,677,000 |
| Nov 17, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 6,371,400 |
| Nov 14, 2025 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 5,248,300 |
| Nov 13, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 4,751,900 |
| Nov 12, 2025 | 505.00 | 515.00 | 500.00 | 515.00 | 515.00 | 1.98% | 7,594,300 |
| Nov 11, 2025 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.00% | 4,878,000 |
| Nov 10, 2025 | 500.00 | 505.00 | 494.00 | 500.00 | 500.00 | - | 4,380,700 |
| Nov 7, 2025 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | - | 4,162,300 |
| Nov 6, 2025 | 510.00 | 515.00 | 496.00 | 500.00 | 497.00 | -1.96% | 10,947,900 |
| Nov 5, 2025 | 500.00 | 510.00 | 490.00 | 510.00 | 506.94 | 2.41% | 4,440,300 |
| Nov 4, 2025 | 515.00 | 515.00 | 496.00 | 498.00 | 495.01 | -2.35% | 3,451,500 |
| Nov 3, 2025 | 510.00 | 515.00 | 500.00 | 510.00 | 506.94 | - | 5,262,200 |
| Oct 31, 2025 | 510.00 | 510.00 | 492.00 | 510.00 | 506.94 | - | 5,393,200 |
| Oct 30, 2025 | 505.00 | 510.00 | 496.00 | 510.00 | 506.94 | 2.00% | 4,150,100 |
| Oct 29, 2025 | 505.00 | 510.00 | 494.00 | 500.00 | 497.00 | - | 6,020,000 |
| Oct 28, 2025 | 505.00 | 505.00 | 492.00 | 500.00 | 497.00 | - | 5,882,300 |
| Oct 27, 2025 | 505.00 | 505.00 | 482.00 | 500.00 | 497.00 | - | 7,966,600 |
| Oct 24, 2025 | 510.00 | 510.00 | 496.00 | 500.00 | 497.00 | -1.96% | 6,125,300 |
| Oct 23, 2025 | 525.00 | 545.00 | 492.00 | 510.00 | 506.94 | - | 13,863,700 |
| Oct 22, 2025 | 530.00 | 530.00 | 505.00 | 510.00 | 506.94 | -3.77% | 4,642,100 |
| Oct 21, 2025 | 530.00 | 535.00 | 515.00 | 530.00 | 526.82 | 0.95% | 5,913,100 |
| Oct 20, 2025 | 560.00 | 560.00 | 525.00 | 525.00 | 521.85 | -6.25% | 5,753,000 |
| Oct 17, 2025 | 570.00 | 570.00 | 505.00 | 560.00 | 556.64 | - | 9,000,100 |
| Oct 16, 2025 | 545.00 | 560.00 | 535.00 | 560.00 | 556.64 | 2.75% | 9,040,600 |
| Oct 15, 2025 | 540.00 | 550.00 | 530.00 | 545.00 | 541.73 | 1.87% | 6,692,000 |
| Oct 14, 2025 | 530.00 | 545.00 | 515.00 | 535.00 | 531.79 | 0.94% | 9,326,000 |
| Oct 13, 2025 | 520.00 | 550.00 | 490.00 | 530.00 | 526.82 | -1.85% | 10,394,000 |
| Oct 10, 2025 | 550.00 | 555.00 | 525.00 | 540.00 | 536.76 | -0.92% | 8,456,700 |
| Oct 9, 2025 | 580.00 | 580.00 | 530.00 | 545.00 | 541.73 | -5.22% | 7,862,800 |
| Oct 8, 2025 | 585.00 | 590.00 | 560.00 | 575.00 | 571.55 | -0.86% | 8,558,500 |
| Oct 7, 2025 | 570.00 | 590.00 | 555.00 | 580.00 | 576.52 | 2.65% | 9,958,500 |
| Oct 6, 2025 | 565.00 | 570.00 | 540.00 | 565.00 | 561.61 | 0.89% | 8,433,000 |
| Oct 3, 2025 | 525.00 | 565.00 | 515.00 | 560.00 | 556.64 | 7.69% | 20,328,400 |
| Oct 2, 2025 | 510.00 | 535.00 | 496.00 | 520.00 | 516.88 | 2.97% | 13,044,000 |
| Oct 1, 2025 | 498.00 | 505.00 | 496.00 | 505.00 | 501.97 | 1.81% | 7,655,400 |
| Sep 30, 2025 | 505.00 | 505.00 | 490.00 | 496.00 | 493.02 | -1.78% | 5,051,900 |
| Sep 29, 2025 | 505.00 | 510.00 | 498.00 | 505.00 | 501.97 | - | 8,564,400 |
| Sep 26, 2025 | 486.00 | 520.00 | 480.00 | 505.00 | 501.97 | 3.91% | 16,760,800 |
| Sep 25, 2025 | 492.00 | 494.00 | 480.00 | 486.00 | 483.08 | -1.22% | 6,638,400 |
| Sep 24, 2025 | 490.00 | 496.00 | 486.00 | 492.00 | 489.05 | 0.41% | 11,151,200 |
| Sep 23, 2025 | 478.00 | 492.00 | 468.00 | 490.00 | 487.06 | 2.51% | 16,945,600 |
| Sep 22, 2025 | 474.00 | 484.00 | 470.00 | 478.00 | 475.13 | 1.27% | 10,336,500 |
| Sep 19, 2025 | 462.00 | 472.00 | 456.00 | 472.00 | 469.17 | 2.16% | 9,061,900 |
| Sep 18, 2025 | 466.00 | 468.00 | 456.00 | 462.00 | 459.23 | -0.43% | 5,757,500 |
| Sep 17, 2025 | 454.00 | 468.00 | 454.00 | 464.00 | 461.22 | 2.20% | 11,424,200 |
| Sep 16, 2025 | 450.00 | 454.00 | 448.00 | 454.00 | 451.28 | 1.34% | 13,233,400 |
| Sep 15, 2025 | 446.00 | 450.00 | 442.00 | 448.00 | 445.31 | 0.45% | 7,628,600 |
| Sep 12, 2025 | 444.00 | 446.00 | 434.00 | 446.00 | 443.32 | 0.90% | 6,613,900 |
| Sep 11, 2025 | 452.00 | 452.00 | 428.00 | 442.00 | 439.35 | -1.78% | 9,092,000 |
| Sep 10, 2025 | 442.00 | 458.00 | 438.00 | 450.00 | 447.30 | 2.27% | 16,547,000 |
| Sep 9, 2025 | 424.00 | 442.00 | 418.00 | 440.00 | 437.36 | 3.77% | 12,828,600 |
| Sep 8, 2025 | 438.00 | 438.00 | 416.00 | 424.00 | 421.46 | -2.75% | 9,764,300 |
| Sep 4, 2025 | 434.00 | 446.00 | 434.00 | 436.00 | 433.38 | 0.46% | 19,679,600 |
| Sep 3, 2025 | 430.00 | 434.00 | 428.00 | 434.00 | 431.40 | 0.93% | 13,679,100 |
| Sep 2, 2025 | 428.00 | 434.00 | 424.00 | 430.00 | 427.42 | 0.47% | 9,440,200 |
| Sep 1, 2025 | 426.00 | 438.00 | 416.00 | 428.00 | 425.43 | - | 13,447,900 |
| Aug 29, 2025 | 422.00 | 430.00 | 404.00 | 428.00 | 425.43 | 1.42% | 17,140,000 |
| Aug 28, 2025 | 420.00 | 426.00 | 420.00 | 422.00 | 419.47 | 0.48% | 9,259,900 |
| Aug 27, 2025 | 416.00 | 420.00 | 410.00 | 420.00 | 417.48 | 0.96% | 7,317,500 |
| Aug 26, 2025 | 428.00 | 428.00 | 414.00 | 416.00 | 413.50 | -2.35% | 7,403,400 |
| Aug 25, 2025 | 420.00 | 430.00 | 412.00 | 426.00 | 423.44 | 1.43% | 10,206,200 |
| Aug 22, 2025 | 422.00 | 424.00 | 416.00 | 420.00 | 417.48 | - | 8,691,300 |
| Aug 21, 2025 | 422.00 | 424.00 | 412.00 | 420.00 | 417.48 | - | 6,881,700 |
| Aug 20, 2025 | 416.00 | 424.00 | 414.00 | 420.00 | 417.48 | 0.96% | 8,730,400 |
| Aug 19, 2025 | 416.00 | 420.00 | 408.00 | 416.00 | 413.50 | - | 7,322,300 |
| Aug 15, 2025 | 412.00 | 420.00 | 408.00 | 416.00 | 413.50 | 0.97% | 9,918,400 |
| Aug 14, 2025 | 424.00 | 426.00 | 402.00 | 412.00 | 409.53 | -2.83% | 6,258,900 |
| Aug 13, 2025 | 432.00 | 438.00 | 418.00 | 424.00 | 421.46 | -1.85% | 3,813,700 |
| Aug 12, 2025 | 428.00 | 432.00 | 426.00 | 432.00 | 429.41 | 0.93% | 5,977,500 |
| Aug 11, 2025 | 422.00 | 430.00 | 416.00 | 428.00 | 425.43 | 1.42% | 5,694,900 |
| Aug 8, 2025 | 420.00 | 424.00 | 412.00 | 422.00 | 419.47 | 0.96% | 8,449,300 |
| Aug 7, 2025 | 418.00 | 420.00 | 410.00 | 418.00 | 415.49 | 0.48% | 4,938,100 |
| Aug 6, 2025 | 414.00 | 418.00 | 412.00 | 416.00 | 413.50 | 0.97% | 8,046,100 |
| Aug 5, 2025 | 406.00 | 414.00 | 404.00 | 412.00 | 409.53 | 1.98% | 14,259,900 |
| Aug 4, 2025 | 414.00 | 416.00 | 396.00 | 404.00 | 401.58 | -1.94% | 6,300,300 |
| Aug 1, 2025 | 390.00 | 414.00 | 390.00 | 412.00 | 409.53 | 4.04% | 5,777,200 |
| Jul 31, 2025 | 398.00 | 400.00 | 386.00 | 396.00 | 393.62 | -0.50% | 4,434,000 |
| Jul 30, 2025 | 396.00 | 408.00 | 388.00 | 398.00 | 395.61 | 0.51% | 9,823,800 |
| Jul 29, 2025 | 382.00 | 396.00 | 368.00 | 396.00 | 393.62 | 3.66% | 8,130,700 |
| Jul 28, 2025 | 382.00 | 388.00 | 378.00 | 382.00 | 379.71 | - | 3,006,300 |
| Jul 25, 2025 | 390.00 | 392.00 | 378.00 | 382.00 | 379.71 | -2.05% | 3,708,500 |
| Jul 24, 2025 | 384.00 | 394.00 | 376.00 | 390.00 | 387.66 | 1.56% | 4,314,200 |
| Jul 23, 2025 | 358.00 | 384.00 | 354.00 | 384.00 | 381.70 | 7.26% | 4,068,500 |
| Jul 22, 2025 | 364.00 | 366.00 | 348.00 | 358.00 | 355.85 | -1.65% | 3,496,700 |
| Jul 21, 2025 | 350.00 | 376.00 | 338.00 | 364.00 | 361.82 | 4.00% | 8,433,500 |
| Jul 18, 2025 | 346.00 | 358.00 | 342.00 | 350.00 | 347.90 | 1.16% | 6,133,100 |
| Jul 17, 2025 | 342.00 | 354.00 | 342.00 | 346.00 | 343.92 | 1.17% | 4,613,700 |