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
March 10, 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 28 Apr 2025
100.00% Scripless = 23,801,568,645.000
Local Percentage
96.11%
Foreign Percentage
3.89%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 202 196 199 142,901 2,863,727,800 313
06 May 2024 0 200 191 197 156,402 3,093,604,700 437
07 May 2024 0 199 192 195 156,683 3,079,988,200 569
08 May 2024 0 197 194 196 145,428 2,848,439,400 342
13 May 2024 0 197 184 193 158,336 3,056,555,400 601
14 May 2024 0 198 193 194 155,566 3,025,974,200 475
15 May 2024 0 195 192 194 101,397 1,969,164,300 257
16 May 2024 0 195 193 195 104,403 2,033,460,800 276
17 May 2024 0 196 188 189 119,818 2,323,604,200 343
20 May 2024 0 192 187 190 129,240 2,446,145,600 360
21 May 2024 0 191 186 187 139,903 2,652,506,900 342
27 May 2024 0 190 183 189 133,084 2,503,071,600 562
28 May 2024 0 191 183 190 140,305 2,636,645,400 554
29 May 2024 0 190 185 188 89,800 1,697,452,400 238
30 May 2024 0 188 181 185 88,687 1,657,087,100 217
31 May 2024 0 187 183 186 93,940 1,735,250,600 269
03 Jun 2024 0 188 183 187 153,191 2,843,844,500 373
04 Jun 2024 0 188 185 187 83,327 1,558,166,500 164
05 Jun 2024 0 188 184 185 73,255 1,367,345,200 168
06 Jun 2024 0 187 184 186 67,792 1,254,872,300 93
07 Jun 2024 0 187 185 186 118,435 2,202,963,500 220
10 Jun 2024 0 187 184 186 73,809 1,372,396,500 175
11 Jun 2024 0 188 185 187 76,547 1,430,153,400 250
12 Jun 2024 0 188 183 188 72,621 1,362,973,800 174
13 Jun 2024 0 189 184 188 75,731 1,426,121,600 250
14 Jun 2024 0 189 185 187 77,473 1,455,072,700 219
19 Jun 2024 0 187 179 180 87,142 1,616,833,900 364
21 Jun 2024 0 208 181 185 83,347 1,530,489,100 180
24 Jun 2024 0 188 182 184 73,211 1,352,777,200 106
25 Jun 2024 0 184 180 183 74,103 1,360,068,100 140
26 Jun 2024 0 183 179 183 73,462 1,343,144,900 202
27 Jun 2024 0 183 180 181 70,627 1,290,614,100 145
28 Jun 2024 0 182 179 182 71,466 1,299,212,500 149
01 Jul 2024 0 183 175 177 85,327 1,549,002,500 267
02 Jul 2024 0 178 172 176 82,010 1,452,996,700 273
03 Jul 2024 0 179 168 178 136,439 2,369,328,300 673
05 Jul 2024 0 187 183 186 88,352 1,627,730,800 306
08 Jul 2024 0 190 183 184 74,553 1,393,424,200 284
09 Jul 2024 0 186 181 184 77,715 1,434,746,300 188
10 Jul 2024 0 186 182 185 67,682 1,250,421,400 207
11 Jul 2024 0 186 181 182 103,917 1,919,582,500 264
12 Jul 2024 0 184 180 183 69,172 1,259,891,000 335
15 Jul 2024 0 189 180 182 68,778 1,256,463,700 249
17 Jul 2024 0 183 181 182 78,536 1,434,542,300 201
19 Jul 2024 0 184 182 184 76,879 1,411,464,000 176
25 Jul 2024 0 187 183 185 76,149 1,407,592,500 272
26 Jul 2024 0 189 185 187 97,441 1,814,585,500 422
29 Jul 2024 0 187 184 186 175,594 3,260,207,800 270
30 Jul 2024 0 186 184 186 90,476 1,675,156,400 206
31 Jul 2024 0 189 186 188 82,594 1,544,316,700 214
01 Aug 2024 0 189 187 188 75,711 1,423,002,700 161
02 Aug 2024 0 189 185 187 75,168 1,414,049,500 143
06 Aug 2024 0 187 180 184 74,752 1,386,093,300 195
08 Aug 2024 0 185 181 183 73,635 1,355,811,600 145
12 Aug 2024 183 186 181 186 83,401 1,527,584,800 227
13 Aug 2024 186 191 186 187 92,073 1,720,134,900 487
14 Aug 2024 188 189 187 188 67,471 1,267,222,400 159
15 Aug 2024 188 189 183 187 77,916 1,458,813,000 321
16 Aug 2024 187 187 185 185 89,050 1,662,658,300 331
20 Aug 2024 186 189 186 187 88,150 1,643,611,000 408
21 Aug 2024 187 188 185 187 76,627 1,431,316,900 283
22 Aug 2024 187 188 185 187 82,289 1,537,382,900 342
26 Aug 2024 188 189 186 188 80,521 1,510,869,100 197
27 Aug 2024 188 189 183 188 90,592 1,692,175,200 234
28 Aug 2024 188 188 185 187 70,813 1,328,344,900 182
29 Aug 2024 187 187 184 184 75,853 1,415,773,400 200
26 Sep 2024 191 200 191 193 227,658 4,422,021,800 1,786
27 Sep 2024 194 206 193 195 288,267 5,703,217,500 2,119
30 Sep 2024 196 200 192 196 203,014 3,996,278,200 1,809
01 Oct 2024 197 199 195 197 164,039 3,228,910,900 1,358
02 Oct 2024 198 204 194 195 243,727 4,846,202,600 1,395
03 Oct 2024 196 200 189 198 177,400 3,439,267,800 953
04 Oct 2024 199 202 198 199 168,989 3,369,669,000 707
07 Oct 2024 199 202 198 200 139,142 2,774,716,500 441
08 Oct 2024 200 202 199 202 312,640 6,252,249,100 889
09 Oct 2024 202 204 200 204 286,171 5,788,278,400 1,293
10 Oct 2024 204 206 202 206 322,016 6,572,974,400 1,228
11 Oct 2024 206 212 206 212 450,279 9,378,193,200 2,409
14 Oct 2024 212 216 210 214 337,331 7,176,591,800 1,735
15 Oct 2024 214 218 208 216 367,423 7,881,309,000 2,139
16 Oct 2024 216 220 212 218 317,470 6,861,536,600 1,926
17 Oct 2024 218 230 214 226 545,090 11,993,450,600 3,491
18 Oct 2024 226 228 216 226 573,982 12,845,411,400 3,565
21 Oct 2024 228 228 220 228 620,061 13,762,182,000 2,519
22 Oct 2024 228 232 222 230 738,797 16,731,958,000 2,853
23 Oct 2024 230 236 226 226 702,538 16,188,816,800 2,849
24 Oct 2024 226 226 212 224 688,425 15,259,622,600 1,986
25 Oct 2024 224 230 218 218 671,548 15,179,780,400 1,776
28 Oct 2024 218 220 202 210 623,704 13,192,643,800 2,082
29 Oct 2024 210 222 210 218 759,495 16,387,085,200 3,658
30 Oct 2024 218 220 210 216 619,733 13,227,554,000 2,156
31 Oct 2024 216 220 214 220 599,656 13,008,543,000 2,373
01 Nov 2024 220 222 212 212 583,301 12,671,640,200 1,565
04 Nov 2024 212 214 202 206 497,197 10,371,641,600 1,357
05 Nov 2024 206 214 193 212 430,300 8,681,422,700 2,206
06 Nov 2024 212 212 202 208 443,582 9,196,697,000 1,396
07 Nov 2024 208 212 200 208 579,213 11,781,352,000 1,557
08 Nov 2024 208 212 202 212 586,024 12,100,932,200 1,485
11 Nov 2024 212 226 208 216 720,249 15,338,062,800 1,810
12 Nov 2024 216 226 210 220 838,947 18,253,503,800 2,416
13 Nov 2024 220 226 218 220 659,347 14,608,130,800 1,721
14 Nov 2024 220 222 214 214 612,800 13,265,458,800 1,049
15 Nov 2024 216 220 210 216 665,296 14,151,210,000 1,666
18 Nov 2024 218 222 206 212 586,217 12,751,445,600 1,413
19 Nov 2024 212 222 208 220 949,776 20,305,462,800 2,048
20 Nov 2024 224 224 212 216 460,251 10,042,000,600 922
21 Nov 2024 218 228 214 226 716,040 15,706,396,000 1,485
22 Nov 2024 226 238 224 236 668,613 15,369,372,400 1,588
25 Nov 2024 236 250 234 244 827,252 20,112,089,400 2,572
26 Nov 2024 244 252 228 240 689,302 16,777,084,400 1,457
28 Nov 2024 238 270 208 246 1,106,958 25,647,832,400 5,628
29 Nov 2024 240 276 226 276 1,362,066 33,265,110,000 4,595
02 Jan 2025 240 336 220 286 182,257 5,048,906,800 3,293
03 Jan 2025 290 298 276 284 99,585 2,861,602,400 1,301
06 Jan 2025 284 294 266 276 119,827 3,302,361,000 1,550
07 Jan 2025 276 280 268 278 128,882 3,562,979,800 1,493
08 Jan 2025 280 286 270 270 147,793 4,123,655,200 1,126
09 Jan 2025 274 274 256 270 105,549 2,854,937,200 908
10 Jan 2025 270 280 268 272 92,103 2,501,598,200 398
13 Jan 2025 272 278 268 270 91,631 2,519,362,800 385
14 Jan 2025 270 274 266 272 120,457 3,234,126,600 750
15 Jan 2025 272 282 268 276 153,633 4,195,840,200 721
16 Jan 2025 288 288 270 276 113,484 3,205,512,400 610
17 Jan 2025 276 280 266 276 130,380 3,568,580,600 421
20 Jan 2025 276 278 270 278 143,581 3,968,487,600 565
21 Jan 2025 278 280 272 278 95,164 2,640,918,200 586
22 Jan 2025 280 300 278 284 117,155 3,301,715,800 867
23 Jan 2025 284 302 284 288 125,050 3,601,282,200 803
24 Jan 2025 290 294 284 290 98,125 2,840,571,800 392
30 Jan 2025 288 294 288 290 128,692 3,733,437,400 417
31 Jan 2025 290 294 288 292 104,176 3,040,938,600 757
03 Feb 2025 290 296 282 290 94,421 2,746,313,000 374
04 Feb 2025 290 300 286 300 125,932 3,672,620,000 751
05 Feb 2025 300 302 288 292 110,646 3,305,293,200 429
06 Feb 2025 294 298 286 288 96,133 2,814,399,600 283
07 Feb 2025 288 290 280 286 99,656 2,876,931,000 321
10 Feb 2025 286 288 274 278 95,080 2,728,751,000 272
11 Feb 2025 280 288 276 278 96,638 2,704,054,800 373
12 Feb 2025 282 286 276 282 117,610 3,325,563,800 687
13 Feb 2025 286 290 282 284 131,275 3,754,022,600 372
14 Feb 2025 286 296 286 296 147,540 4,262,018,800 744
17 Feb 2025 300 308 296 300 148,642 4,451,831,000 748
18 Feb 2025 302 320 296 310 277,792 8,430,989,600 1,042
19 Feb 2025 316 322 306 310 165,324 5,184,902,200 711
20 Feb 2025 314 318 310 312 92,767 2,927,531,800 305
21 Feb 2025 314 318 310 316 124,152 3,894,902,000 706
24 Feb 2025 318 320 300 308 117,470 3,704,577,400 530
25 Feb 2025 308 308 296 300 86,888 2,657,091,200 323
26 Feb 2025 304 306 296 304 106,119 3,210,659,000 627
27 Feb 2025 306 308 292 300 115,674 3,518,890,600 479
28 Feb 2025 302 304 290 294 142,829 4,248,245,000 562
03 Mar 2025 296 302 294 296 116,233 3,444,952,200 525
04 Mar 2025 298 300 284 292 130,872 3,866,492,600 350
05 Mar 2025 296 296 288 294 99,753 2,926,158,800 313
06 Mar 2025 296 300 290 296 128,903 3,799,180,200 488
07 Mar 2025 298 298 278 280 132,450 3,865,674,600 697
10 Mar 2025 290 290 268 280 174,043 4,864,987,200 745
11 Mar 2025 280 280 262 272 120,464 3,316,780,200 556
12 Mar 2025 272 276 266 276 178,475 4,843,292,800 1,045
13 Mar 2025 280 286 272 280 172,468 4,812,357,000 1,021
14 Mar 2025 284 286 272 276 101,231 2,852,726,600 554
17 Mar 2025 278 280 268 276 95,472 2,644,964,800 372
18 Mar 2025 280 280 256 270 161,500 4,391,466,600 766
19 Mar 2025 274 276 266 274 118,893 3,227,239,800 742
20 Mar 2025 278 280 270 280 120,772 3,327,136,800 673
21 Mar 2025 284 284 268 268 98,546 2,755,010,800 434
24 Mar 2025 272 272 260 268 118,094 3,153,728,600 341
25 Mar 2025 272 278 268 276 106,996 2,895,184,000 550
26 Mar 2025 280 280 272 276 120,999 3,339,351,000 750
27 Mar 2025 280 290 272 288 151,955 4,280,899,000 1,219
08 Apr 2025 278 278 246 254 44,251 1,149,672,400 179
09 Apr 2025 254 264 230 248 37,036 897,901,000 421
10 Apr 2025 250 262 248 256 42,691 1,087,640,800 568
11 Apr 2025 258 264 250 258 46,324 1,186,184,000 525
14 Apr 2025 260 264 250 260 45,665 1,172,609,200 452
15 Apr 2025 266 266 256 264 107,270 2,808,671,400 563
16 Apr 2025 268 268 258 264 51,619 1,362,197,400 294
17 Apr 2025 266 266 258 264 44,874 1,185,282,000 210
21 Apr 2025 266 272 260 270 90,763 2,422,895,200 681
22 Apr 2025 270 278 264 276 92,473 2,494,296,400 1,088
23 Apr 2025 278 282 270 278 65,553 1,807,018,000 795
24 Apr 2025 282 282 278 280 48,354 1,352,955,200 475
25 Apr 2025 284 288 280 284 61,527 1,746,046,800 543
28 Apr 2025 296 302 286 296 50,350 1,478,894,800 520

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Nov 2024 16 Dec 2024 Active
Proxy Voting   - 29 Apr 2024 06 Jun 2024 Active
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online