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
23,798,284,179 (Total)
As of 25 Apr 2024
100.00% Scripless = 23,798,284,179.000
Local Percentage
91.54%
Foreign Percentage
8.46%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 145 135 138 980,462 13,612,181,600 7,851
02 May 2023 0 145 135 138 980,462 13,612,181,600 7,851
02 May 2023 0 145 135 138 980,462 13,612,181,600 7,851
02 May 2023 0 145 135 138 980,462 13,612,181,600 7,851
03 May 2023 0 140 135 137 420,509 5,748,896,600 4,596
04 May 2023 0 143 132 143 623,593 8,671,871,200 8,687
05 May 2023 0 144 133 135 775,877 10,619,739,500 7,131
08 May 2023 0 138 135 137 761,763 10,405,581,800 6,488
09 May 2023 0 141 137 140 925,986 12,958,161,200 8,924
10 May 2023 0 143 139 142 742,511 10,461,810,100 5,080
11 May 2023 0 143 136 137 730,020 10,069,889,800 7,207
12 May 2023 0 141 134 140 767,288 10,717,331,300 8,164
15 May 2023 0 144 137 144 787,494 11,166,630,400 8,476
16 May 2023 0 147 142 146 733,979 10,672,818,200 7,207
17 May 2023 0 148 144 147 717,331 10,521,908,400 6,621
19 May 2023 0 149 147 148 741,359 10,944,236,800 8,574
22 May 2023 0 149 144 145 722,808 10,660,065,700 11,369
23 May 2023 0 146 138 144 384,146 5,484,728,500 3,990
24 May 2023 0 149 144 148 718,686 10,564,214,900 18,184
25 May 2023 0 151 147 150 566,732 8,416,661,300 8,344
26 May 2023 0 154 148 154 669,889 10,191,055,700 3,260
29 May 2023 0 155 151 155 480,808 7,387,454,900 6,659
30 May 2023 0 159 153 159 1,615,483 25,512,854,300 4,582
31 May 2023 0 161 153 155 674,312 10,640,817,900 8,075
05 Jun 2023 0 160 153 158 218,825 3,461,562,600 4,723
06 Jun 2023 0 163 158 160 256,539 4,107,436,400 4,262
07 Jun 2023 0 163 160 161 189,826 3,060,264,600 4,680
08 Jun 2023 0 170 160 168 410,629 6,801,843,500 3,910
09 Jun 2023 0 181 168 181 849,374 14,831,197,200 10,096
12 Jun 2023 0 187 171 186 1,482,283 27,229,289,100 4,530
13 Jun 2023 0 190 185 190 1,255,454 23,515,211,200 6,486
14 Jun 2023 0 191 185 191 692,266 13,143,122,700 2,624
15 Jun 2023 0 193 186 189 959,956 18,203,722,700 3,312
16 Jun 2023 0 193 186 193 626,704 11,863,298,500 2,736
19 Jun 2023 0 194 192 193 571,220 11,012,741,800 3,471
20 Jun 2023 0 194 187 193 288,308 5,555,071,000 1,639
21 Jun 2023 0 194 192 194 408,671 7,877,824,100 1,960
22 Jun 2023 0 198 190 198 523,865 10,240,589,200 2,030
23 Jun 2023 0 202 195 199 1,241,847 24,651,316,900 3,861
26 Jun 2023 0 210 197 208 873,235 17,877,381,400 2,887
27 Jun 2023 0 212 204 212 1,106,316 23,046,324,400 3,638
03 Jul 2023 0 214 197 202 1,225,688 25,224,576,700 4,284
04 Jul 2023 0 210 200 208 589,601 12,059,244,800 2,450
05 Jul 2023 0 214 208 210 724,686 15,195,413,400 2,358
06 Jul 2023 0 214 208 214 487,705 10,287,353,200 1,947
07 Jul 2023 0 218 212 214 1,092,747 23,458,399,200 2,250
10 Jul 2023 0 218 210 218 517,115 11,141,425,600 1,964
11 Jul 2023 0 220 216 218 579,888 12,619,390,200 1,951
12 Jul 2023 0 220 216 218 807,690 17,637,375,600 1,671
13 Jul 2023 0 220 206 208 802,712 17,089,097,000 2,798
14 Jul 2023 0 216 202 214 723,973 15,104,979,200 2,311
17 Jul 2023 0 222 214 220 828,059 18,071,716,000 2,210
18 Jul 2023 0 226 220 224 800,892 17,903,580,200 1,763
20 Jul 2023 0 228 220 220 940,152 21,032,629,800 2,072
21 Jul 2023 0 222 216 218 711,730 15,620,909,400 2,117
24 Jul 2023 0 220 204 212 1,113,574 23,767,026,200 3,110
25 Jul 2023 0 222 198 218 1,088,276 23,586,045,400 3,832
26 Jul 2023 0 222 214 220 670,120 14,635,170,200 2,873
27 Jul 2023 0 226 218 224 722,300 16,064,525,800 3,381
28 Jul 2023 0 228 222 226 973,729 21,947,164,000 2,692
31 Jul 2023 0 228 222 224 691,749 15,569,462,400 3,294
01 Aug 2023 0 224 208 208 807,645 17,405,721,400 3,139
02 Aug 2023 0 226 204 226 1,349,538 29,341,469,600 5,132
03 Aug 2023 0 230 220 224 800,115 18,142,127,000 4,506
04 Aug 2023 0 226 222 226 386,516 8,692,974,400 2,460
07 Aug 2023 0 226 216 216 566,235 12,461,984,200 2,790
08 Aug 2023 0 226 214 226 1,206,955 26,731,663,400 9,957
09 Aug 2023 0 228 222 226 629,577 14,211,063,000 3,938
11 Aug 2023 0 222 210 212 692,740 14,845,545,200 2,983
14 Aug 2023 0 214 206 210 514,108 10,876,174,600 6,490
15 Aug 2023 0 214 206 212 856,214 18,014,865,000 7,672
16 Aug 2023 0 214 204 206 548,499 11,358,603,400 2,904
18 Aug 2023 0 206 186 194 669,997 13,173,593,200 3,445
21 Aug 2023 0 204 187 198 878,219 17,493,653,500 12,316
22 Aug 2023 0 204 195 200 1,013,784 20,402,040,500 10,902
23 Aug 2023 0 240 198 212 3,566,014 77,377,338,400 12,439
24 Aug 2023 0 216 204 210 953,865 20,053,359,800 12,822
25 Aug 2023 0 210 197 197 911,352 18,264,963,300 13,885
28 Aug 2023 0 197 187 187 836,820 15,870,175,900 8,184
29 Aug 2023 0 189 178 184 558,700 10,327,763,300 4,432
30 Aug 2023 0 187 182 185 786,256 14,525,650,300 10,218
31 Aug 2023 0 190 180 180 871,216 16,195,690,600 7,231
01 Sep 2023 0 182 175 181 500,437 9,016,328,000 5,381
04 Sep 2023 0 187 181 187 640,421 11,830,586,100 4,182
05 Sep 2023 0 189 179 189 808,301 14,878,822,900 4,424
06 Sep 2023 0 189 179 179 1,115,165 20,283,881,000 5,889
07 Sep 2023 0 188 165 185 1,928,716 33,952,443,500 5,521
08 Sep 2023 0 196 181 193 2,207,152 41,331,687,300 9,207
12 Sep 2023 0 191 185 189 849,166 16,061,455,500 3,387
13 Sep 2023 0 191 180 185 702,453 13,151,755,200 4,129
14 Sep 2023 0 186 178 179 863,912 15,719,005,600 6,671
15 Sep 2023 0 180 169 172 898,620 15,653,969,900 3,784
18 Sep 2023 0 189 171 187 1,093,933 20,092,108,000 7,885
19 Sep 2023 0 192 183 186 973,492 18,386,033,900 6,251
20 Sep 2023 0 194 185 187 940,060 17,770,487,900 6,003
21 Sep 2023 0 195 187 191 1,197,276 22,917,535,800 11,911
22 Sep 2023 0 198 185 195 931,374 18,033,342,200 13,561
25 Sep 2023 0 202 188 199 1,639,307 32,437,191,400 13,351
29 Sep 2023 0 202 198 200 1,218,248 24,366,880,200 13,803
02 Oct 2023 0 202 192 197 569,145 11,162,286,700 5,454
03 Oct 2023 0 206 194 204 3,229,575 65,029,458,500 34,228
04 Oct 2023 0 204 190 193 422,571 8,263,078,400 3,354
05 Oct 2023 0 195 187 190 580,950 11,076,173,900 8,631
06 Oct 2023 0 192 181 190 433,233 8,167,401,700 7,270
09 Oct 2023 0 193 187 192 541,024 10,330,197,800 9,405
10 Oct 2023 0 192 188 190 321,749 6,111,748,800 4,631
11 Oct 2023 0 190 186 189 487,394 9,177,477,900 5,875
12 Oct 2023 0 199 189 194 872,940 16,955,448,900 10,966
13 Oct 2023 0 198 193 196 1,549,792 30,314,594,000 15,199
16 Oct 2023 0 197 190 191 347,550 6,664,260,500 3,415
17 Oct 2023 0 193 188 191 591,756 11,304,908,200 14,759
18 Oct 2023 0 191 187 189 555,855 10,523,362,500 14,255
19 Oct 2023 0 190 184 187 510,995 9,605,444,100 10,648
20 Oct 2023 0 188 183 188 513,819 9,526,579,600 8,040
23 Oct 2023 0 189 185 188 560,275 10,473,634,400 12,939
24 Oct 2023 0 188 184 186 616,932 11,453,761,700 9,013
25 Oct 2023 0 187 182 185 1,119,367 20,696,733,200 8,650
26 Oct 2023 0 186 180 183 609,719 11,253,316,200 3,069
27 Oct 2023 0 183 152 170 1,811,900 29,629,948,400 7,497
07 Dec 2023 0 180 176 180 140,976 2,520,049,100 1,504
08 Dec 2023 0 181 174 180 169,206 3,011,507,400 1,625
11 Dec 2023 0 181 167 173 212,497 3,742,899,600 1,671
12 Dec 2023 0 175 168 174 210,180 3,617,690,600 1,774
13 Dec 2023 0 175 170 175 193,801 3,357,006,600 1,872
14 Dec 2023 0 175 169 173 613,414 10,511,904,300 3,626
15 Dec 2023 0 178 171 174 582,836 10,201,268,300 4,256
18 Dec 2023 0 176 168 175 223,105 3,833,240,000 2,035
19 Dec 2023 0 176 170 175 187,643 3,270,970,800 1,000
20 Dec 2023 0 173 167 169 175,481 3,015,836,200 1,567
21 Dec 2023 0 170 163 165 214,769 3,550,949,200 1,019
22 Dec 2023 0 168 162 166 1,365,724 22,282,571,100 3,199
27 Dec 2023 0 172 164 165 358,557 6,008,348,900 1,971
28 Dec 2023 0 170 163 166 486,396 7,967,283,300 803
02 Jan 2024 0 185 172 183 882,444 15,946,393,800 5,285
03 Jan 2024 0 187 182 185 817,038 15,094,251,500 4,966
04 Jan 2024 0 190 184 190 890,587 16,678,066,100 5,156
05 Jan 2024 0 194 186 192 1,510,761 28,842,727,800 6,740
08 Jan 2024 0 192 187 189 574,909 10,841,298,800 2,264
09 Jan 2024 0 190 180 190 305,986 5,688,452,800 4,183
10 Jan 2024 0 190 182 185 953,717 17,600,381,000 5,669
11 Jan 2024 0 188 180 182 277,648 5,125,241,600 3,847
12 Jan 2024 0 182 177 177 209,800 3,740,791,500 2,794
17 Jan 2024 0 185 180 182 202,290 3,676,978,800 2,405
19 Jan 2024 0 186 180 184 197,168 3,614,572,500 2,960
23 Jan 2024 0 192 185 191 225,854 4,272,636,800 4,017
24 Jan 2024 0 192 188 189 181,948 3,461,376,000 3,069
25 Jan 2024 0 190 187 190 154,503 2,925,296,700 2,486
26 Jan 2024 0 190 188 188 87,363 1,649,523,600 1,305
29 Jan 2024 0 193 187 192 508,171 9,706,139,000 4,119
30 Jan 2024 0 195 183 190 288,510 5,552,827,000 3,086
31 Jan 2024 0 193 188 192 272,529 5,202,415,700 4,519
01 Feb 2024 0 196 191 195 310,153 6,009,416,500 2,838
02 Feb 2024 0 198 195 196 226,497 4,445,042,700 2,655
05 Feb 2024 0 198 195 197 193,160 3,802,902,200 2,740
06 Feb 2024 0 197 193 197 142,048 2,764,799,300 2,454
07 Feb 2024 0 197 192 193 113,456 2,219,521,400 1,811
12 Feb 2024 0 195 188 193 121,434 2,336,752,900 1,542
13 Feb 2024 0 194 190 194 180,850 3,486,373,500 2,114
15 Feb 2024 0 197 194 195 156,211 3,052,839,900 2,715
16 Feb 2024 0 196 193 193 201,654 3,929,139,900 1,750
19 Feb 2024 0 193 187 189 164,828 3,145,392,000 1,419
20 Feb 2024 0 194 187 192 276,528 5,292,124,600 4,898
21 Feb 2024 0 194 188 193 186,629 3,562,620,700 3,463
22 Feb 2024 0 195 192 195 208,953 4,042,624,600 4,491
23 Feb 2024 0 195 189 190 103,824 1,995,997,800 2,257
26 Feb 2024 0 190 184 190 74,287 1,386,491,000 1,243
27 Feb 2024 0 189 183 185 99,738 1,839,319,200 1,552
28 Feb 2024 0 186 183 186 63,051 1,163,138,900 537
29 Feb 2024 0 187 183 185 106,097 1,965,233,000 1,568
01 Mar 2024 0 185 183 184 54,892 1,008,096,200 864
04 Mar 2024 0 184 176 183 65,544 1,185,250,400 690
05 Mar 2024 0 184 180 181 56,577 1,028,872,200 906
06 Mar 2024 0 181 175 177 85,250 1,511,514,900 787
08 Mar 2024 0 175 172 175 74,851 1,294,057,300 1,043
13 Mar 2024 0 178 172 174 79,504 1,394,384,400 1,379
14 Mar 2024 0 174 172 173 60,220 1,040,451,600 713
18 Mar 2024 0 176 173 175 94,107 1,640,843,600 1,000
19 Mar 2024 0 178 173 177 73,184 1,282,987,500 1,408
20 Mar 2024 0 180 175 180 76,164 1,349,847,400 804
21 Mar 2024 0 184 178 184 163,887 2,972,019,100 770
22 Mar 2024 0 188 183 187 204,690 3,787,180,400 678
25 Mar 2024 0 191 186 190 132,326 2,489,607,700 413
26 Mar 2024 0 192 190 191 176,599 3,372,471,800 387
27 Mar 2024 0 192 186 192 98,317 1,858,917,700 240
28 Mar 2024 0 195 192 194 102,151 1,972,273,900 307
02 Apr 2024 0 198 195 197 97,948 1,921,541,300 372
03 Apr 2024 0 199 196 198 83,619 1,644,349,400 291
05 Apr 2024 0 202 199 202 86,510 1,730,998,500 260
16 Apr 2024 0 204 197 202 157,673 3,169,826,900 292
17 Apr 2024 0 208 202 204 161,858 3,297,927,600 488
19 Apr 2024 0 212 206 210 168,235 3,523,262,800 410
22 Apr 2024 0 212 208 212 144,076 3,027,606,400 413
23 Apr 2024 0 214 204 212 180,310 3,785,577,200 555
24 Apr 2024 0 216 212 212 218,235 4,660,276,600 526
25 Apr 2024 0 214 206 210 170,405 3,576,301,800 430

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2024 06 Jun 2024 Active
Proxy Voting   - 31 May 2023 27 Jun 2023 Active