Stock listing
IDX:NSSS PT Nusantara Sawit Sejahtera Tbk Saham
Follow PT Nusantara Sawit Sejahtera Tbk into a list and get an email when it puts out news.
Share price · IDX:NSSS
480.00 IDR -2.00 (-0.4%)
Close on Nov 2, 2026
- Day range
- 452.00 – 486.00 IDRNov 2, 2026
- Volume
- 5.73M sharesNov 2, 2026
- Market cap
- 11.42T IDRAt the close on Nov 2, 2026 · price × 23.80B shares outstanding
- 52-week range
- 352.00 – 2,180.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 5.16B IDRMedian day 4.32M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:NSSS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 480.00 | -2.00 | -0.4% | 482.00 | 486.00 | 452.00 | 5,726,500 | |
| 482.00 | -28.00 | -5.5% | 510.00 | 510.00 | 478.00 | 6,420,900 | |
| 510.00 | +5.00 | +1.0% | 520.00 | 520.00 | 482.00 | 6,386,800 | |
| 505.00 | +7.00 | +1.4% | 498.00 | 520.00 | 464.00 | 5,040,100 | |
| 498.00 | -37.00 | -6.9% | 565.00 | 565.00 | 498.00 | 4,217,500 | |
| 535.00 | -40.00 | -7.0% | 575.00 | 595.00 | 535.00 | 3,952,200 | |
| 575.00 | +30.00 | +5.5% | 565.00 | 580.00 | 530.00 | 4,506,200 | |
| 545.00 | +30.00 | +5.8% | 492.00 | 560.00 | 490.00 | 5,689,800 | |
| 515.00 | -5.00 | -1.0% | 484.00 | 530.00 | 484.00 | 14,299,300 | |
| 520.00 | -35.00 | -6.3% | 520.00 | 540.00 | 520.00 | 12,751,900 | |
| 555.00 | -40.00 | -6.7% | 555.00 | 555.00 | 555.00 | 232,300 | |
| 595.00 | -100.00 | -14.4% | 595.00 | 595.00 | 595.00 | 1,223,500 | |
| 695.00 | -15.00 | -2.1% | 700.00 | 700.00 | 660.00 | 1,862,700 | |
| 710.00 | +10.00 | +1.4% | 720.00 | 720.00 | 695.00 | 1,619,900 | |
| 700.00 | +20.00 | +2.9% | 695.00 | 705.00 | 670.00 | 2,412,200 | |
| 680.00 | -55.00 | -7.5% | 745.00 | 750.00 | 680.00 | 3,799,000 | |
| 735.00 | +10.00 | +1.4% | 730.00 | 735.00 | 700.00 | 1,619,800 | |
| 725.00 | -10.00 | -1.4% | 735.00 | 740.00 | 700.00 | 2,052,700 | |
| 735.00 | -20.00 | -2.6% | 760.00 | 760.00 | 715.00 | 2,071,400 | |
| 755.00 | +15.00 | +2.0% | 750.00 | 775.00 | 740.00 | 4,101,600 | |
| 740.00 | +25.00 | +3.5% | 730.00 | 745.00 | 715.00 | 2,739,100 | |
| 715.00 | +10.00 | +1.4% | 705.00 | 720.00 | 685.00 | 2,109,700 | |
| 705.00 | +15.00 | +2.2% | 700.00 | 705.00 | 670.00 | 2,353,900 | |
| 690.00 | +5.00 | +0.7% | 695.00 | 700.00 | 670.00 | 2,805,300 | |
| 685.00 | 0.00 | 0.0% | 685.00 | 685.00 | 635.00 | 3,521,800 | |
| 685.00 | -35.00 | -4.9% | 715.00 | 720.00 | 670.00 | 3,449,500 | |
| 720.00 | -50.00 | -6.5% | 770.00 | 770.00 | 715.00 | 2,876,600 | |
| 770.00 | -15.00 | -1.9% | 800.00 | 800.00 | 755.00 | 2,267,500 | |
| 785.00 | +60.00 | +8.3% | 725.00 | 790.00 | 720.00 | 4,149,500 | |
| 725.00 | -35.00 | -4.6% | 760.00 | 760.00 | 715.00 | 3,443,800 | |
| 760.00 | -30.00 | -3.8% | 795.00 | 800.00 | 760.00 | 2,791,300 | |
| 790.00 | -20.00 | -2.5% | 810.00 | 815.00 | 780.00 | 2,087,200 | |
| 810.00 | +5.00 | +0.6% | 805.00 | 820.00 | 790.00 | 2,557,900 | |
| 805.00 | +40.00 | +5.2% | 765.00 | 820.00 | 760.00 | 7,288,300 | |
| 765.00 | -20.00 | -2.5% | 790.00 | 790.00 | 765.00 | 2,404,000 | |
| 785.00 | -15.00 | -1.9% | 800.00 | 800.00 | 760.00 | 3,812,900 | |
| 800.00 | -25.00 | -3.0% | 810.00 | 815.00 | 760.00 | 5,374,600 | |
| 825.00 | -10.00 | -1.2% | 855.00 | 855.00 | 810.00 | 5,826,500 | |
| 835.00 | -10.00 | -1.2% | 845.00 | 850.00 | 830.00 | 4,422,600 | |
| 845.00 | -10.00 | -1.2% | 835.00 | 870.00 | 835.00 | 6,382,000 | |
| 855.00 | -20.00 | -2.3% | 875.00 | 875.00 | 840.00 | 4,655,200 | |
| 875.00 | -15.00 | -1.7% | 900.00 | 900.00 | 865.00 | 4,011,100 | |
| 890.00 | -10.00 | -1.1% | 900.00 | 905.00 | 880.00 | 7,875,000 | |
| 900.00 | +50.00 | +5.9% | 875.00 | 920.00 | 860.00 | 24,427,200 | |
| 850.00 | -5.00 | -0.6% | 850.00 | 880.00 | 835.00 | 5,045,000 | |
| 855.00 | -5.00 | -0.6% | 865.00 | 865.00 | 840.00 | 2,244,100 | |
| 860.00 | -10.00 | -1.1% | 890.00 | 890.00 | 845.00 | 3,076,400 | |
| 870.00 | +60.00 | +7.4% | 800.00 | 905.00 | 780.00 | 9,126,500 | |
| 810.00 | -70.00 | -8.0% | 895.00 | 895.00 | 810.00 | 6,601,500 | |
| 880.00 | 0.00 | 0.0% | 880.00 | 880.00 | 880.00 | 0 | |
| 880.00 | -10.00 | -1.1% | 905.00 | 905.00 | 870.00 | 3,042,900 | |
| 890.00 | -20.00 | -2.2% | 910.00 | 915.00 | 880.00 | 5,508,500 | |
| 910.00 | +15.00 | +1.7% | 920.00 | 930.00 | 895.00 | 10,724,200 | |
| 895.00 | -5.00 | -0.6% | 920.00 | 945.00 | 880.00 | 11,184,500 | |
| 900.00 | +40.00 | +4.7% | 865.00 | 915.00 | 865.00 | 6,860,200 | |
| 860.00 | 0.00 | 0.0% | 860.00 | 860.00 | 860.00 | 0 | |
| 860.00 | 0.00 | 0.0% | 860.00 | 920.00 | 860.00 | 10,332,800 | |
| 860.00 | -40.00 | -4.4% | 900.00 | 905.00 | 840.00 | 9,800,200 | |
| 900.00 | -20.00 | -2.2% | 920.00 | 960.00 | 895.00 | 9,553,000 | |
| 920.00 | -70.00 | -7.1% | 990.00 | 990.00 | 895.00 | 13,289,900 | |
| 990.00 | -55.00 | -5.3% | 1,035.00 | 1,045.00 | 990.00 | 8,276,700 | |
| 1,045.00 | +30.00 | +3.0% | 1,015.00 | 1,050.00 | 985.00 | 8,156,300 | |
| 1,015.00 | -65.00 | -6.0% | 1,085.00 | 1,085.00 | 1,000.00 | 19,668,800 | |
| 1,080.00 | +95.00 | +9.6% | 985.00 | 1,110.00 | 885.00 | 32,809,900 | |
| 985.00 | +10.00 | +1.0% | 985.00 | 1,025.00 | 975.00 | 7,079,500 | |
| 975.00 | -130.00 | -11.8% | 1,105.00 | 1,170.00 | 965.00 | 25,512,900 |
- Ticker
- IDX:NSSS
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Advertisement Submission
Latest deck · Aug 11, 2026
H1 2026 Earnings Presentation
Earnings · 30 slides
Latest news
Advertisement Submission
Oct 23, 2026
Closed 575.00 (+5.5%) on Oct 23, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 23, 2026
Closed 575.00 (+5.5%) on Oct 23, 2026
Changes in Board of Director or Commissioner
Oct 15, 2026
Closed 595.00 (-14.4%) on Oct 16, 2026
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 595.00 (-14.4%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 680.00 (-7.5%) on Oct 12, 2026
Report of ownership or any changes in share ownership of public companies
Oct 8, 2026
Closed 735.00 (+1.4%) on Oct 9, 2026
Decks
H1 2026 Earnings Presentation
Earnings · 30 slides · Aug 11, 2026
Investor Presentation (August 2026)
Investor deck · 28 slides · Aug 1, 2026
Q1 2026 Earnings Presentation
Earnings · 24 slides · May 4, 2026
9M25 Earnings Presentation
Earnings · 28 slides · Nov 11, 2025
PT Nusantara Sawit Sejahtera Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 19 in the last 12 months · 19 in all · newest Oct 23, 2026 · oldest 2026
- Decks
- 10 decks · latest Aug 11, 2026
Log in to ask 6ix AI your own questions about PT Nusantara Sawit Sejahtera Tbk.