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 |