Efek Terdaftar
NUSANTARA SAWIT SEJAHTERA Tbk, PT
- Security name
- NUSANTARA SAWIT SEJAHTERA Tbk
- Issuer
- NUSANTARA SAWIT SEJAHTERA Tbk, PT
- ISIN Code
- ID1000187503
- Short Code
- NSSS
- Type
-
Saham Biasa
- Listing Date
- 10 Maret 2023
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 50.00
- Current Amount
- 3,568,235,300.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- PLANTATION
- Number of Securities
- 23,801,568,645 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023102020 Oct 2023 |
0 |
188 |
183 |
188 |
513,819 |
9,526,579,600 |
8,040 |
| 2023102323 Oct 2023 |
0 |
189 |
185 |
188 |
560,275 |
10,473,634,400 |
12,939 |
| 2023102424 Oct 2023 |
0 |
188 |
184 |
186 |
616,932 |
11,453,761,700 |
9,013 |
| 2023102525 Oct 2023 |
0 |
187 |
182 |
185 |
1,119,367 |
20,696,733,200 |
8,650 |
| 2023102626 Oct 2023 |
0 |
186 |
180 |
183 |
609,719 |
11,253,316,200 |
3,069 |
| 2023102727 Oct 2023 |
0 |
183 |
152 |
170 |
1,811,900 |
29,629,948,400 |
7,497 |
| 2023120707 Dec 2023 |
0 |
180 |
176 |
180 |
140,976 |
2,520,049,100 |
1,504 |
| 2023120808 Dec 2023 |
0 |
181 |
174 |
180 |
169,206 |
3,011,507,400 |
1,625 |
| 2023121111 Dec 2023 |
0 |
181 |
167 |
173 |
212,497 |
3,742,899,600 |
1,671 |
| 2023121212 Dec 2023 |
0 |
175 |
168 |
174 |
210,180 |
3,617,690,600 |
1,774 |
| 2023121313 Dec 2023 |
0 |
175 |
170 |
175 |
193,801 |
3,357,006,600 |
1,872 |
| 2023121414 Dec 2023 |
0 |
175 |
169 |
173 |
613,414 |
10,511,904,300 |
3,626 |
| 2023121515 Dec 2023 |
0 |
178 |
171 |
174 |
582,836 |
10,201,268,300 |
4,256 |
| 2023121818 Dec 2023 |
0 |
176 |
168 |
175 |
223,105 |
3,833,240,000 |
2,035 |
| 2023121919 Dec 2023 |
0 |
176 |
170 |
175 |
187,643 |
3,270,970,800 |
1,000 |
| 2023122020 Dec 2023 |
0 |
173 |
167 |
169 |
175,481 |
3,015,836,200 |
1,567 |
| 2023122121 Dec 2023 |
0 |
170 |
163 |
165 |
214,769 |
3,550,949,200 |
1,019 |
| 2023122222 Dec 2023 |
0 |
168 |
162 |
166 |
1,365,724 |
22,282,571,100 |
3,199 |
| 2023122727 Dec 2023 |
0 |
172 |
164 |
165 |
358,557 |
6,008,348,900 |
1,971 |
| 2023122828 Dec 2023 |
0 |
170 |
163 |
166 |
486,396 |
7,967,283,300 |
803 |
| 2024010202 Jan 2024 |
0 |
185 |
172 |
183 |
882,444 |
15,946,393,800 |
5,285 |
| 2024010303 Jan 2024 |
0 |
187 |
182 |
185 |
817,038 |
15,094,251,500 |
4,966 |
| 2024010404 Jan 2024 |
0 |
190 |
184 |
190 |
890,587 |
16,678,066,100 |
5,156 |
| 2024010505 Jan 2024 |
0 |
194 |
186 |
192 |
1,510,761 |
28,842,727,800 |
6,740 |
| 2024010808 Jan 2024 |
0 |
192 |
187 |
189 |
574,909 |
10,841,298,800 |
2,264 |
| 2024010909 Jan 2024 |
0 |
190 |
180 |
190 |
305,986 |
5,688,452,800 |
4,183 |
| 2024011010 Jan 2024 |
0 |
190 |
182 |
185 |
953,717 |
17,600,381,000 |
5,669 |
| 2024011111 Jan 2024 |
0 |
188 |
180 |
182 |
277,648 |
5,125,241,600 |
3,847 |
| 2024011212 Jan 2024 |
0 |
182 |
177 |
177 |
209,800 |
3,740,791,500 |
2,794 |
| 2024011717 Jan 2024 |
0 |
185 |
180 |
182 |
202,290 |
3,676,978,800 |
2,405 |
| 2024011919 Jan 2024 |
0 |
186 |
180 |
184 |
197,168 |
3,614,572,500 |
2,960 |
| 2024012323 Jan 2024 |
0 |
192 |
185 |
191 |
225,854 |
4,272,636,800 |
4,017 |
| 2024012424 Jan 2024 |
0 |
192 |
188 |
189 |
181,948 |
3,461,376,000 |
3,069 |
| 2024012525 Jan 2024 |
0 |
190 |
187 |
190 |
154,503 |
2,925,296,700 |
2,486 |
| 2024012626 Jan 2024 |
0 |
190 |
188 |
188 |
87,363 |
1,649,523,600 |
1,305 |
| 2024012929 Jan 2024 |
0 |
193 |
187 |
192 |
508,171 |
9,706,139,000 |
4,119 |
| 2024013030 Jan 2024 |
0 |
195 |
183 |
190 |
288,510 |
5,552,827,000 |
3,086 |
| 2024013131 Jan 2024 |
0 |
193 |
188 |
192 |
272,529 |
5,202,415,700 |
4,519 |
| 2024020101 Feb 2024 |
0 |
196 |
191 |
195 |
310,153 |
6,009,416,500 |
2,838 |
| 2024020202 Feb 2024 |
0 |
198 |
195 |
196 |
226,497 |
4,445,042,700 |
2,655 |
| 2024020505 Feb 2024 |
0 |
198 |
195 |
197 |
193,160 |
3,802,902,200 |
2,740 |
| 2024020606 Feb 2024 |
0 |
197 |
193 |
197 |
142,048 |
2,764,799,300 |
2,454 |
| 2024020707 Feb 2024 |
0 |
197 |
192 |
193 |
113,456 |
2,219,521,400 |
1,811 |
| 2024021212 Feb 2024 |
0 |
195 |
188 |
193 |
121,434 |
2,336,752,900 |
1,542 |
| 2024021313 Feb 2024 |
0 |
194 |
190 |
194 |
180,850 |
3,486,373,500 |
2,114 |
| 2024021515 Feb 2024 |
0 |
197 |
194 |
195 |
156,211 |
3,052,839,900 |
2,715 |
| 2024021616 Feb 2024 |
0 |
196 |
193 |
193 |
201,654 |
3,929,139,900 |
1,750 |
| 2024021919 Feb 2024 |
0 |
193 |
187 |
189 |
164,828 |
3,145,392,000 |
1,419 |
| 2024022020 Feb 2024 |
0 |
194 |
187 |
192 |
276,528 |
5,292,124,600 |
4,898 |
| 2024022121 Feb 2024 |
0 |
194 |
188 |
193 |
186,629 |
3,562,620,700 |
3,463 |
| 2024022222 Feb 2024 |
0 |
195 |
192 |
195 |
208,953 |
4,042,624,600 |
4,491 |
| 2024022323 Feb 2024 |
0 |
195 |
189 |
190 |
103,824 |
1,995,997,800 |
2,257 |
| 2024022626 Feb 2024 |
0 |
190 |
184 |
190 |
74,287 |
1,386,491,000 |
1,243 |
| 2024022727 Feb 2024 |
0 |
189 |
183 |
185 |
99,738 |
1,839,319,200 |
1,552 |
| 2024022828 Feb 2024 |
0 |
186 |
183 |
186 |
63,051 |
1,163,138,900 |
537 |
| 2024022929 Feb 2024 |
0 |
187 |
183 |
185 |
106,097 |
1,965,233,000 |
1,568 |
| 2024030101 Mar 2024 |
0 |
185 |
183 |
184 |
54,892 |
1,008,096,200 |
864 |
| 2024030404 Mar 2024 |
0 |
184 |
176 |
183 |
65,544 |
1,185,250,400 |
690 |
| 2024030505 Mar 2024 |
0 |
184 |
180 |
181 |
56,577 |
1,028,872,200 |
906 |
| 2024030606 Mar 2024 |
0 |
181 |
175 |
177 |
85,250 |
1,511,514,900 |
787 |
| 2024030808 Mar 2024 |
0 |
175 |
172 |
175 |
74,851 |
1,294,057,300 |
1,043 |
| 2024031313 Mar 2024 |
0 |
178 |
172 |
174 |
79,504 |
1,394,384,400 |
1,379 |
| 2024031414 Mar 2024 |
0 |
174 |
172 |
173 |
60,220 |
1,040,451,600 |
713 |
| 2024031818 Mar 2024 |
0 |
176 |
173 |
175 |
94,107 |
1,640,843,600 |
1,000 |
| 2024031919 Mar 2024 |
0 |
178 |
173 |
177 |
73,184 |
1,282,987,500 |
1,408 |
| 2024032020 Mar 2024 |
0 |
180 |
175 |
180 |
76,164 |
1,349,847,400 |
804 |
| 2024032121 Mar 2024 |
0 |
184 |
178 |
184 |
163,887 |
2,972,019,100 |
770 |
| 2024032222 Mar 2024 |
0 |
188 |
183 |
187 |
204,690 |
3,787,180,400 |
678 |
| 2024032525 Mar 2024 |
0 |
191 |
186 |
190 |
132,326 |
2,489,607,700 |
413 |
| 2024032626 Mar 2024 |
0 |
192 |
190 |
191 |
176,599 |
3,372,471,800 |
387 |
| 2024032727 Mar 2024 |
0 |
192 |
186 |
192 |
98,317 |
1,858,917,700 |
240 |
| 2024032828 Mar 2024 |
0 |
195 |
192 |
194 |
102,151 |
1,972,273,900 |
307 |
| 2024040202 Apr 2024 |
0 |
198 |
195 |
197 |
97,948 |
1,921,541,300 |
372 |
| 2024040303 Apr 2024 |
0 |
199 |
196 |
198 |
83,619 |
1,644,349,400 |
291 |
| 2024040505 Apr 2024 |
0 |
202 |
199 |
202 |
86,510 |
1,730,998,500 |
260 |
| 2024041616 Apr 2024 |
0 |
204 |
197 |
202 |
157,673 |
3,169,826,900 |
292 |
| 2024041717 Apr 2024 |
0 |
208 |
202 |
204 |
161,858 |
3,297,927,600 |
488 |
| 2024041919 Apr 2024 |
0 |
212 |
206 |
210 |
168,235 |
3,523,262,800 |
410 |
| 2024042222 Apr 2024 |
0 |
212 |
208 |
212 |
144,076 |
3,027,606,400 |
413 |
| 2024042323 Apr 2024 |
0 |
214 |
204 |
212 |
180,310 |
3,785,577,200 |
555 |
| 2024042424 Apr 2024 |
0 |
216 |
212 |
212 |
218,235 |
4,660,276,600 |
526 |
| 2024042525 Apr 2024 |
0 |
214 |
206 |
210 |
170,405 |
3,576,301,800 |
430 |
| 2024042626 Apr 2024 |
0 |
208 |
191 |
202 |
152,263 |
3,055,279,400 |
741 |
| 2024042929 Apr 2024 |
0 |
204 |
195 |
200 |
91,387 |
1,823,895,900 |
517 |
| 2024043030 Apr 2024 |
0 |
204 |
197 |
200 |
91,457 |
1,830,181,600 |
546 |
| 2024050303 May 2024 |
0 |
202 |
196 |
199 |
142,901 |
2,863,727,800 |
313 |
| 2024050606 May 2024 |
0 |
200 |
191 |
197 |
156,402 |
3,093,604,700 |
437 |
| 2024050707 May 2024 |
0 |
199 |
192 |
195 |
156,683 |
3,079,988,200 |
569 |
| 2024050808 May 2024 |
0 |
197 |
194 |
196 |
145,428 |
2,848,439,400 |
342 |
| 2024051313 May 2024 |
0 |
197 |
184 |
193 |
158,336 |
3,056,555,400 |
601 |
| 2024051414 May 2024 |
0 |
198 |
193 |
194 |
155,566 |
3,025,974,200 |
475 |
| 2024051515 May 2024 |
0 |
195 |
192 |
194 |
101,397 |
1,969,164,300 |
257 |
| 2024051616 May 2024 |
0 |
195 |
193 |
195 |
104,403 |
2,033,460,800 |
276 |
| 2024051717 May 2024 |
0 |
196 |
188 |
189 |
119,818 |
2,323,604,200 |
343 |
| 2024052020 May 2024 |
0 |
192 |
187 |
190 |
129,240 |
2,446,145,600 |
360 |
| 2024052121 May 2024 |
0 |
191 |
186 |
187 |
139,903 |
2,652,506,900 |
342 |
| 2024052727 May 2024 |
0 |
190 |
183 |
189 |
133,084 |
2,503,071,600 |
562 |
| 2024052828 May 2024 |
0 |
191 |
183 |
190 |
140,305 |
2,636,645,400 |
554 |
| 2024052929 May 2024 |
0 |
190 |
185 |
188 |
89,800 |
1,697,452,400 |
238 |
| 2024053030 May 2024 |
0 |
188 |
181 |
185 |
88,687 |
1,657,087,100 |
217 |
| 2024053131 May 2024 |
0 |
187 |
183 |
186 |
93,940 |
1,735,250,600 |
269 |
| 2024060303 Jun 2024 |
0 |
188 |
183 |
187 |
153,191 |
2,843,844,500 |
373 |
| 2024060404 Jun 2024 |
0 |
188 |
185 |
187 |
83,327 |
1,558,166,500 |
164 |
| 2024060505 Jun 2024 |
0 |
188 |
184 |
185 |
73,255 |
1,367,345,200 |
168 |
| 2024060606 Jun 2024 |
0 |
187 |
184 |
186 |
67,792 |
1,254,872,300 |
93 |
| 2024060707 Jun 2024 |
0 |
187 |
185 |
186 |
118,435 |
2,202,963,500 |
220 |
| 2024061010 Jun 2024 |
0 |
187 |
184 |
186 |
73,809 |
1,372,396,500 |
175 |
| 2024061111 Jun 2024 |
0 |
188 |
185 |
187 |
76,547 |
1,430,153,400 |
250 |
| 2024061212 Jun 2024 |
0 |
188 |
183 |
188 |
72,621 |
1,362,973,800 |
174 |
| 2024061313 Jun 2024 |
0 |
189 |
184 |
188 |
75,731 |
1,426,121,600 |
250 |
| 2024061414 Jun 2024 |
0 |
189 |
185 |
187 |
77,473 |
1,455,072,700 |
219 |
| 2024061919 Jun 2024 |
0 |
187 |
179 |
180 |
87,142 |
1,616,833,900 |
364 |
| 2024062121 Jun 2024 |
0 |
208 |
181 |
185 |
83,347 |
1,530,489,100 |
180 |
| 2024062424 Jun 2024 |
0 |
188 |
182 |
184 |
73,211 |
1,352,777,200 |
106 |
| 2024062525 Jun 2024 |
0 |
184 |
180 |
183 |
74,103 |
1,360,068,100 |
140 |
| 2024062626 Jun 2024 |
0 |
183 |
179 |
183 |
73,462 |
1,343,144,900 |
202 |
| 2024062727 Jun 2024 |
0 |
183 |
180 |
181 |
70,627 |
1,290,614,100 |
145 |
| 2024062828 Jun 2024 |
0 |
182 |
179 |
182 |
71,466 |
1,299,212,500 |
149 |
| 2024070101 Jul 2024 |
0 |
183 |
175 |
177 |
85,327 |
1,549,002,500 |
267 |
| 2024070202 Jul 2024 |
0 |
178 |
172 |
176 |
82,010 |
1,452,996,700 |
273 |
| 2024070303 Jul 2024 |
0 |
179 |
168 |
178 |
136,439 |
2,369,328,300 |
673 |
| 2024070505 Jul 2024 |
0 |
187 |
183 |
186 |
88,352 |
1,627,730,800 |
306 |
| 2024070808 Jul 2024 |
0 |
190 |
183 |
184 |
74,553 |
1,393,424,200 |
284 |
| 2024070909 Jul 2024 |
0 |
186 |
181 |
184 |
77,715 |
1,434,746,300 |
188 |
| 2024071010 Jul 2024 |
0 |
186 |
182 |
185 |
67,682 |
1,250,421,400 |
207 |
| 2024071111 Jul 2024 |
0 |
186 |
181 |
182 |
103,917 |
1,919,582,500 |
264 |
| 2024071212 Jul 2024 |
0 |
184 |
180 |
183 |
69,172 |
1,259,891,000 |
335 |
| 2024071515 Jul 2024 |
0 |
189 |
180 |
182 |
68,778 |
1,256,463,700 |
249 |
| 2024071717 Jul 2024 |
0 |
183 |
181 |
182 |
78,536 |
1,434,542,300 |
201 |
| 2024071919 Jul 2024 |
0 |
184 |
182 |
184 |
76,879 |
1,411,464,000 |
176 |
| 2024072525 Jul 2024 |
0 |
187 |
183 |
185 |
76,149 |
1,407,592,500 |
272 |
| 2024072626 Jul 2024 |
0 |
189 |
185 |
187 |
97,441 |
1,814,585,500 |
422 |
| 2024072929 Jul 2024 |
0 |
187 |
184 |
186 |
175,594 |
3,260,207,800 |
270 |
| 2024073030 Jul 2024 |
0 |
186 |
184 |
186 |
90,476 |
1,675,156,400 |
206 |
| 2024073131 Jul 2024 |
0 |
189 |
186 |
188 |
82,594 |
1,544,316,700 |
214 |
| 2024080101 Aug 2024 |
0 |
189 |
187 |
188 |
75,711 |
1,423,002,700 |
161 |
| 2024080202 Aug 2024 |
0 |
189 |
185 |
187 |
75,168 |
1,414,049,500 |
143 |
| 2024080606 Aug 2024 |
0 |
187 |
180 |
184 |
74,752 |
1,386,093,300 |
195 |
| 2024080808 Aug 2024 |
0 |
185 |
181 |
183 |
73,635 |
1,355,811,600 |
145 |
| 2024081212 Aug 2024 |
183 |
186 |
181 |
186 |
83,401 |
1,527,584,800 |
227 |
| 2024081313 Aug 2024 |
186 |
191 |
186 |
187 |
92,073 |
1,720,134,900 |
487 |
| 2024081414 Aug 2024 |
188 |
189 |
187 |
188 |
67,471 |
1,267,222,400 |
159 |
| 2024081515 Aug 2024 |
188 |
189 |
183 |
187 |
77,916 |
1,458,813,000 |
321 |
| 2024081616 Aug 2024 |
187 |
187 |
185 |
185 |
89,050 |
1,662,658,300 |
331 |
| 2024082020 Aug 2024 |
186 |
189 |
186 |
187 |
88,150 |
1,643,611,000 |
408 |
| 2024082121 Aug 2024 |
187 |
188 |
185 |
187 |
76,627 |
1,431,316,900 |
283 |
| 2024082222 Aug 2024 |
187 |
188 |
185 |
187 |
82,289 |
1,537,382,900 |
342 |
| 2024082626 Aug 2024 |
188 |
189 |
186 |
188 |
80,521 |
1,510,869,100 |
197 |
| 2024082727 Aug 2024 |
188 |
189 |
183 |
188 |
90,592 |
1,692,175,200 |
234 |
| 2024082828 Aug 2024 |
188 |
188 |
185 |
187 |
70,813 |
1,328,344,900 |
182 |
| 2024082929 Aug 2024 |
187 |
187 |
184 |
184 |
75,853 |
1,415,773,400 |
200 |
| 2024092626 Sep 2024 |
191 |
200 |
191 |
193 |
227,658 |
4,422,021,800 |
1,786 |
| 2024092727 Sep 2024 |
194 |
206 |
193 |
195 |
288,267 |
5,703,217,500 |
2,119 |
| 2024093030 Sep 2024 |
196 |
200 |
192 |
196 |
203,014 |
3,996,278,200 |
1,809 |
| 2024100101 Oct 2024 |
197 |
199 |
195 |
197 |
164,039 |
3,228,910,900 |
1,358 |
| 2024100202 Oct 2024 |
198 |
204 |
194 |
195 |
243,727 |
4,846,202,600 |
1,395 |
| 2024100303 Oct 2024 |
196 |
200 |
189 |
198 |
177,400 |
3,439,267,800 |
953 |
| 2024100404 Oct 2024 |
199 |
202 |
198 |
199 |
168,989 |
3,369,669,000 |
707 |
| 2024100707 Oct 2024 |
199 |
202 |
198 |
200 |
139,142 |
2,774,716,500 |
441 |
| 2024100808 Oct 2024 |
200 |
202 |
199 |
202 |
312,640 |
6,252,249,100 |
889 |
| 2024100909 Oct 2024 |
202 |
204 |
200 |
204 |
286,171 |
5,788,278,400 |
1,293 |
| 2024101010 Oct 2024 |
204 |
206 |
202 |
206 |
322,016 |
6,572,974,400 |
1,228 |
| 2024101111 Oct 2024 |
206 |
212 |
206 |
212 |
450,279 |
9,378,193,200 |
2,409 |
| 2024101414 Oct 2024 |
212 |
216 |
210 |
214 |
337,331 |
7,176,591,800 |
1,735 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024042929 Apr 2024 |
2024060606 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023053131 May 2023 |
2023062727 Jun 2023 |
Active |
