Price History - NSSS

Kembali ke Company
Ticker: NSSS
Company: PT Nusantara Sawit Sejahtera Tbk
Date Open High Low Close Volume Value
02-Apr-2024 196.00 198.00 195.00 197.00 9,794,800 0
01-Apr-2024 194.00 196.00 190.00 196.00 18,938,800 0
28-Mar-2024 192.00 195.00 192.00 194.00 10,215,100 0
27-Mar-2024 188.00 192.00 186.00 192.00 9,831,700 0
26-Mar-2024 187.00 187.00 187.00 187.00 0 0
25-Mar-2024 187.00 187.00 187.00 187.00 0 0
22-Mar-2024 184.00 188.00 183.00 187.00 20,469,000 0
21-Mar-2024 180.00 184.00 178.00 184.00 16,388,700 0
20-Mar-2024 176.00 180.00 175.00 180.00 7,616,400 0
19-Mar-2024 174.00 178.00 173.00 177.00 7,318,400 0
18-Mar-2024 175.00 176.00 173.00 175.00 9,410,700 0
15-Mar-2024 173.00 175.00 172.00 175.00 7,616,900 0
14-Mar-2024 174.00 174.00 172.00 173.00 6,022,000 0
13-Mar-2024 175.00 178.00 172.00 174.00 7,950,400 0
08-Mar-2024 174.00 175.00 172.00 175.00 7,485,100 0
07-Mar-2024 176.00 176.00 168.00 174.00 9,272,100 0
06-Mar-2024 181.00 181.00 175.00 177.00 8,525,000 0
05-Mar-2024 183.00 184.00 180.00 181.00 5,657,700 0
04-Mar-2024 184.00 184.00 176.00 183.00 6,554,400 0
01-Mar-2024 183.00 185.00 183.00 184.00 5,489,200 0
29-Feb-2024 186.00 187.00 183.00 185.00 10,559,700 0
28-Feb-2024 185.00 186.00 183.00 186.00 6,305,100 0
27-Feb-2024 187.00 189.00 183.00 185.00 9,973,800 0
26-Feb-2024 189.00 190.00 184.00 190.00 7,428,700 0
23-Feb-2024 195.00 195.00 189.00 190.00 10,382,400 0
22-Feb-2024 193.00 195.00 192.00 195.00 20,895,300 0
21-Feb-2024 192.00 194.00 188.00 193.00 18,607,600 0
20-Feb-2024 187.00 194.00 187.00 192.00 27,652,800 0
19-Feb-2024 193.00 193.00 187.00 189.00 16,482,800 0
16-Feb-2024 195.00 196.00 193.00 193.00 20,165,400 0
15-Feb-2024 194.00 197.00 194.00 195.00 15,621,100 0
13-Feb-2024 192.00 194.00 190.00 194.00 18,085,000 0
12-Feb-2024 193.00 195.00 188.00 193.00 12,143,400 0
07-Feb-2024 197.00 197.00 192.00 193.00 11,345,600 0
06-Feb-2024 196.00 197.00 193.00 197.00 14,204,800 0
05-Feb-2024 195.00 198.00 195.00 197.00 19,316,000 0
02-Feb-2024 195.00 198.00 195.00 196.00 22,649,700 0
01-Feb-2024 192.00 196.00 191.00 195.00 31,014,800 0
31-Jan-2024 190.00 193.00 188.00 192.00 27,252,900 0
30-Jan-2024 192.00 195.00 183.00 190.00 28,851,000 0
29-Jan-2024 188.00 193.00 187.00 192.00 50,817,100 0
26-Jan-2024 190.00 190.00 188.00 188.00 8,736,300 0
25-Jan-2024 188.00 190.00 187.00 190.00 15,450,300 0
24-Jan-2024 191.00 192.00 188.00 189.00 18,194,800 0
23-Jan-2024 186.00 192.00 185.00 191.00 22,585,400 0
22-Jan-2024 183.00 186.00 182.00 186.00 21,241,700 0
19-Jan-2024 185.00 186.00 180.00 184.00 19,716,800 0
18-Jan-2024 182.00 187.00 182.00 185.00 20,510,500 0
17-Jan-2024 181.00 185.00 180.00 182.00 20,229,000 0
16-Jan-2024 180.00 182.00 179.00 181.00 17,328,900 0
15-Jan-2024 177.00 177.00 177.00 177.00 0 0
12-Jan-2024 182.00 182.00 177.00 177.00 20,980,000 0
11-Jan-2024 184.00 188.00 180.00 182.00 27,764,800 0
10-Jan-2024 190.00 190.00 182.00 185.00 95,371,700 0
09-Jan-2024 189.00 190.00 180.00 190.00 30,598,600 0
08-Jan-2024 192.00 192.00 187.00 189.00 57,490,900 0
05-Jan-2024 190.00 194.00 186.00 192.00 151,076,100 0
04-Jan-2024 185.00 190.00 184.00 190.00 89,030,600 0
03-Jan-2024 183.00 187.00 182.00 185.00 81,703,800 0
02-Jan-2024 177.00 185.00 172.00 183.00 88,244,400 0
29-Dec-2023 166.00 178.00 166.00 177.00 76,435,200 0
28-Dec-2023 165.00 170.00 163.00 166.00 48,639,600 0
27-Dec-2023 166.00 172.00 164.00 165.00 35,855,700 0
22-Dec-2023 165.00 168.00 162.00 166.00 136,572,400 0
21-Dec-2023 170.00 170.00 163.00 165.00 21,476,900 0
20-Dec-2023 173.00 173.00 167.00 169.00 17,548,100 0
19-Dec-2023 171.00 176.00 170.00 175.00 18,764,300 0
18-Dec-2023 174.00 176.00 168.00 175.00 22,310,500 0
15-Dec-2023 173.00 178.00 171.00 174.00 58,283,600 0
14-Dec-2023 171.00 175.00 169.00 173.00 61,341,400 0
13-Dec-2023 173.00 175.00 170.00 175.00 19,380,100 0
12-Dec-2023 173.00 175.00 168.00 174.00 21,018,000 0
11-Dec-2023 181.00 181.00 167.00 173.00 21,249,700 0
08-Dec-2023 180.00 181.00 174.00 180.00 16,920,600 0
07-Dec-2023 180.00 180.00 176.00 180.00 14,097,600 0
06-Dec-2023 182.00 184.00 176.00 180.00 16,035,700 0
05-Dec-2023 182.00 183.00 175.00 182.00 21,375,600 0
04-Dec-2023 187.00 189.00 176.00 182.00 15,952,200 0
01-Dec-2023 174.00 189.00 155.00 185.00 44,997,100 0
30-Nov-2023 161.00 161.00 161.00 161.00 0 0
29-Nov-2023 161.00 161.00 161.00 161.00 0 0
28-Nov-2023 161.00 161.00 161.00 161.00 0 0
27-Nov-2023 161.00 161.00 161.00 161.00 0 0
24-Nov-2023 161.00 161.00 161.00 161.00 0 0
23-Nov-2023 161.00 161.00 161.00 161.00 0 0
22-Nov-2023 161.00 161.00 161.00 161.00 0 0
21-Nov-2023 161.00 161.00 161.00 161.00 0 0
20-Nov-2023 161.00 161.00 161.00 161.00 0 0
17-Nov-2023 161.00 161.00 161.00 161.00 0 0
16-Nov-2023 161.00 161.00 161.00 161.00 0 0
15-Nov-2023 161.00 161.00 161.00 161.00 0 0
14-Nov-2023 161.00 161.00 161.00 161.00 0 0
13-Nov-2023 161.00 161.00 161.00 161.00 0 0
10-Nov-2023 161.00 161.00 161.00 161.00 0 0
09-Nov-2023 161.00 161.00 161.00 161.00 0 0
08-Nov-2023 161.00 161.00 161.00 161.00 0 0
07-Nov-2023 161.00 161.00 161.00 161.00 0 0
06-Nov-2023 161.00 161.00 161.00 161.00 0 0
03-Nov-2023 161.00 161.00 161.00 161.00 0 0
02-Nov-2023 161.00 161.00 161.00 161.00 0 0