PT Nusantara Sawit Sejahtera Tbk (IDX:NSSS)
Indonesia
· Delayed Price · Currency is IDR 960.00
-10.00 (-1.03%)
At close: Mar 6, 2026
IDX:NSSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 975.00 | 975.00 | 900.00 | 960.00 | 960.00 | -1.03% | 23,642,200 |
| Mar 5, 2026 | 965.00 | 990.00 | 950.00 | 970.00 | 970.00 | 1.57% | 23,457,200 |
| Mar 4, 2026 | 1,010.00 | 1,010.00 | 900.00 | 955.00 | 955.00 | -4.50% | 21,278,600 |
| Mar 3, 2026 | 1,020.00 | 1,040.00 | 965.00 | 1,000.00 | 1,000.00 | -1.48% | 11,851,400 |
| Mar 2, 2026 | 1,000.00 | 1,110.00 | 975.00 | 1,015.00 | 1,015.00 | -8.97% | 16,448,000 |
| Feb 27, 2026 | 1,065.00 | 1,125.00 | 940.00 | 1,115.00 | 1,115.00 | 5.19% | 15,213,800 |
| Feb 26, 2026 | 1,175.00 | 1,180.00 | 1,050.00 | 1,060.00 | 1,060.00 | -9.01% | 24,195,800 |
| Feb 25, 2026 | 1,160.00 | 1,170.00 | 1,055.00 | 1,165.00 | 1,165.00 | 1.30% | 17,448,700 |
| Feb 24, 2026 | 1,195.00 | 1,210.00 | 1,100.00 | 1,150.00 | 1,150.00 | -3.36% | 23,992,200 |
| Feb 23, 2026 | 1,140.00 | 1,225.00 | 1,140.00 | 1,190.00 | 1,190.00 | 4.85% | 27,368,100 |
| Feb 20, 2026 | 1,260.00 | 1,270.00 | 1,110.00 | 1,135.00 | 1,135.00 | -9.56% | 29,329,600 |
| Feb 19, 2026 | 1,055.00 | 1,300.00 | 1,020.00 | 1,255.00 | 1,255.00 | 20.10% | 73,380,700 |
| Feb 18, 2026 | 880.00 | 1,050.00 | 875.00 | 1,045.00 | 1,045.00 | 20.81% | 34,052,400 |
| Feb 13, 2026 | 865.00 | 880.00 | 850.00 | 865.00 | 865.00 | -2.26% | 24,082,600 |
| Feb 12, 2026 | 910.00 | 910.00 | 850.00 | 885.00 | 885.00 | -1.12% | 12,082,600 |
| Feb 11, 2026 | 875.00 | 910.00 | 845.00 | 895.00 | 895.00 | 2.29% | 14,944,700 |
| Feb 10, 2026 | 940.00 | 945.00 | 850.00 | 875.00 | 875.00 | -6.91% | 25,100,800 |
| Feb 9, 2026 | 815.00 | 950.00 | 780.00 | 940.00 | 940.00 | 16.77% | 23,836,700 |
| Feb 6, 2026 | 930.00 | 930.00 | 800.00 | 805.00 | 805.00 | -13.44% | 10,707,100 |
| Feb 5, 2026 | 945.00 | 1,075.00 | 895.00 | 930.00 | 930.00 | -2.11% | 22,249,700 |
| Feb 4, 2026 | 1,095.00 | 1,155.00 | 930.00 | 950.00 | 950.00 | -12.44% | 25,098,600 |
| Feb 3, 2026 | 1,085.00 | 1,170.00 | 1,085.00 | 1,085.00 | 1,085.00 | -14.90% | 57,136,200 |
| Feb 2, 2026 | 1,280.00 | 1,500.00 | 1,275.00 | 1,275.00 | 1,275.00 | -15.00% | 7,809,300 |
| Jan 30, 2026 | 1,425.00 | 1,545.00 | 1,425.00 | 1,500.00 | 1,500.00 | -10.45% | 46,097,000 |
| Jan 29, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | -14.76% | 1,892,700 |
| Jan 28, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | -9.86% | 1,510,900 |
| Jan 27, 2026 | 2,100.00 | 2,180.00 | 2,000.00 | 2,180.00 | 2,180.00 | 9.55% | 9,084,300 |
| Jan 26, 2026 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | 9.34% | 7,733,300 |
| Jan 23, 2026 | 1,655.00 | 1,820.00 | 1,495.00 | 1,820.00 | 1,820.00 | 9.64% | 8,566,100 |
| Jan 22, 2026 | 1,655.00 | 1,660.00 | 1,655.00 | 1,660.00 | 1,660.00 | 9.93% | 9,912,300 |
| Jan 21, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 9.82% | 16,317,700 |
| Jan 20, 2026 | 1,250.00 | 1,375.00 | 1,250.00 | 1,375.00 | 1,375.00 | 10.00% | 12,284,100 |
| Jan 8, 2026 | 1,035.00 | 1,285.00 | 1,035.00 | 1,250.00 | 1,250.00 | 21.36% | 61,929,200 |
| Jan 7, 2026 | 1,005.00 | 1,045.00 | 930.00 | 1,030.00 | 1,030.00 | 3.00% | 26,389,200 |
| Jan 6, 2026 | 955.00 | 1,015.00 | 950.00 | 1,000.00 | 1,000.00 | 5.26% | 23,587,500 |
| Jan 5, 2026 | 930.00 | 995.00 | 915.00 | 950.00 | 950.00 | 2.70% | 21,851,200 |
| Dec 30, 2025 | 810.00 | 940.00 | 810.00 | 925.00 | 925.00 | 14.91% | 21,460,100 |
| Dec 29, 2025 | 760.00 | 815.00 | 745.00 | 805.00 | 805.00 | 5.92% | 15,609,800 |
| Dec 24, 2025 | 730.00 | 780.00 | 715.00 | 760.00 | 760.00 | 4.83% | 12,733,400 |
| Dec 23, 2025 | 710.00 | 740.00 | 700.00 | 725.00 | 725.00 | 3.57% | 8,920,700 |
| Dec 22, 2025 | 680.00 | 705.00 | 665.00 | 700.00 | 700.00 | 2.94% | 10,145,300 |
| Dec 19, 2025 | 705.00 | 710.00 | 680.00 | 680.00 | 680.00 | -2.86% | 6,100,000 |
| Dec 18, 2025 | 690.00 | 710.00 | 685.00 | 700.00 | 700.00 | 1.45% | 10,568,400 |
| Dec 17, 2025 | 700.00 | 710.00 | 670.00 | 690.00 | 690.00 | -1.43% | 5,451,800 |
| Dec 16, 2025 | 705.00 | 715.00 | 680.00 | 700.00 | 700.00 | - | 7,603,400 |
| Dec 15, 2025 | 695.00 | 715.00 | 630.00 | 700.00 | 700.00 | 1.45% | 15,530,100 |
| Dec 12, 2025 | 685.00 | 710.00 | 680.00 | 690.00 | 690.00 | 0.73% | 31,435,400 |
| Dec 11, 2025 | 745.00 | 755.00 | 680.00 | 685.00 | 685.00 | -7.43% | 16,327,900 |
| Dec 10, 2025 | 695.00 | 745.00 | 695.00 | 740.00 | 740.00 | 7.25% | 22,384,600 |
| Dec 9, 2025 | 645.00 | 705.00 | 630.00 | 690.00 | 690.00 | 6.98% | 20,666,900 |
| Dec 8, 2025 | 650.00 | 665.00 | 625.00 | 645.00 | 645.00 | - | 15,439,400 |
| 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 |