PT Nusantara Sawit Sejahtera Tbk (NSSS) Price History

Daily open, high, low, close and volume for PT Nusantara Sawit Sejahtera Tbk (NSSS) from 2025-10-16 to 2026-10-16, newest first.

‹ NSSS price and chart

Date	Open	High	Low	Close	Volume
2026-10-16	IDR 595.00	IDR 595.00	IDR 595.00	IDR 595.00	1,223,500
2026-10-15	IDR 700.00	IDR 700.00	IDR 660.00	IDR 695.00	1,862,700
2026-10-14	IDR 720.00	IDR 720.00	IDR 695.00	IDR 710.00	1,619,900
2026-10-13	IDR 695.00	IDR 705.00	IDR 670.00	IDR 700.00	2,412,200
2026-10-12	IDR 745.00	IDR 750.00	IDR 680.00	IDR 680.00	3,799,000
2026-10-09	IDR 730.00	IDR 735.00	IDR 700.00	IDR 735.00	1,619,800
2026-10-08	IDR 735.00	IDR 740.00	IDR 700.00	IDR 725.00	2,052,700
2026-10-07	IDR 760.00	IDR 760.00	IDR 715.00	IDR 735.00	2,071,400
2026-10-06	IDR 750.00	IDR 775.00	IDR 740.00	IDR 755.00	4,101,600
2026-10-05	IDR 730.00	IDR 745.00	IDR 715.00	IDR 740.00	2,739,100
2026-10-02	IDR 705.00	IDR 720.00	IDR 685.00	IDR 715.00	2,109,700
2026-10-01	IDR 700.00	IDR 705.00	IDR 670.00	IDR 705.00	2,353,900
2026-09-30	IDR 695.00	IDR 700.00	IDR 670.00	IDR 690.00	2,805,300
2026-09-29	IDR 685.00	IDR 685.00	IDR 635.00	IDR 685.00	3,521,800
2026-09-28	IDR 715.00	IDR 720.00	IDR 670.00	IDR 685.00	3,449,500
2026-09-25	IDR 770.00	IDR 770.00	IDR 715.00	IDR 720.00	2,876,600
2026-09-24	IDR 800.00	IDR 800.00	IDR 755.00	IDR 770.00	2,267,500
2026-09-23	IDR 725.00	IDR 790.00	IDR 720.00	IDR 785.00	4,149,500
2026-09-22	IDR 760.00	IDR 760.00	IDR 715.00	IDR 725.00	3,443,800
2026-09-21	IDR 795.00	IDR 800.00	IDR 760.00	IDR 760.00	2,791,300
2026-09-18	IDR 810.00	IDR 815.00	IDR 780.00	IDR 790.00	2,087,200
2026-09-17	IDR 805.00	IDR 820.00	IDR 790.00	IDR 810.00	2,557,900
2026-09-16	IDR 765.00	IDR 820.00	IDR 760.00	IDR 805.00	7,288,300
2026-09-15	IDR 790.00	IDR 790.00	IDR 765.00	IDR 765.00	2,404,000
2026-09-14	IDR 800.00	IDR 800.00	IDR 760.00	IDR 785.00	3,812,900
2026-09-11	IDR 810.00	IDR 815.00	IDR 760.00	IDR 800.00	5,374,600
2026-09-10	IDR 855.00	IDR 855.00	IDR 810.00	IDR 825.00	5,826,500
2026-09-09	IDR 845.00	IDR 850.00	IDR 830.00	IDR 835.00	4,422,600
2026-09-08	IDR 835.00	IDR 870.00	IDR 835.00	IDR 845.00	6,382,000
2026-09-07	IDR 875.00	IDR 875.00	IDR 840.00	IDR 855.00	4,655,200
2026-09-04	IDR 900.00	IDR 900.00	IDR 865.00	IDR 875.00	4,011,100
2026-09-03	IDR 900.00	IDR 905.00	IDR 880.00	IDR 890.00	7,875,000
2026-09-02	IDR 875.00	IDR 920.00	IDR 860.00	IDR 900.00	24,427,200
2026-09-01	IDR 850.00	IDR 880.00	IDR 835.00	IDR 850.00	5,045,000
2026-08-31	IDR 865.00	IDR 865.00	IDR 840.00	IDR 855.00	2,244,100
2026-08-28	IDR 890.00	IDR 890.00	IDR 845.00	IDR 860.00	3,076,400
2026-08-27	IDR 800.00	IDR 905.00	IDR 780.00	IDR 870.00	9,126,500
2026-08-26	IDR 895.00	IDR 895.00	IDR 810.00	IDR 810.00	6,601,500
2026-08-24	IDR 905.00	IDR 905.00	IDR 870.00	IDR 880.00	3,042,900
2026-08-21	IDR 910.00	IDR 915.00	IDR 880.00	IDR 890.00	5,508,500
2026-08-20	IDR 920.00	IDR 930.00	IDR 895.00	IDR 910.00	10,724,200
2026-08-19	IDR 920.00	IDR 945.00	IDR 880.00	IDR 895.00	11,184,500
2026-08-18	IDR 865.00	IDR 915.00	IDR 865.00	IDR 900.00	6,860,200
2026-08-14	IDR 860.00	IDR 920.00	IDR 860.00	IDR 860.00	10,332,800
2026-08-13	IDR 900.00	IDR 905.00	IDR 840.00	IDR 860.00	9,800,200
2026-08-12	IDR 920.00	IDR 960.00	IDR 895.00	IDR 900.00	9,553,000
2026-08-11	IDR 990.00	IDR 990.00	IDR 895.00	IDR 920.00	13,289,900
2026-08-10	IDR 1,035.00	IDR 1,045.00	IDR 990.00	IDR 990.00	8,276,700
2026-08-07	IDR 1,015.00	IDR 1,050.00	IDR 985.00	IDR 1,045.00	8,156,300
2026-08-06	IDR 1,085.00	IDR 1,085.00	IDR 1,000.00	IDR 1,015.00	19,668,800
2026-08-05	IDR 985.00	IDR 1,110.00	IDR 885.00	IDR 1,080.00	32,809,900
2026-08-04	IDR 985.00	IDR 1,025.00	IDR 975.00	IDR 985.00	7,079,500
2026-08-03	IDR 1,105.00	IDR 1,170.00	IDR 965.00	IDR 975.00	25,512,900
2026-07-31	IDR 1,095.00	IDR 1,190.00	IDR 1,090.00	IDR 1,105.00	22,285,800
2026-07-30	IDR 985.00	IDR 1,095.00	IDR 965.00	IDR 1,085.00	27,497,900
2026-07-29	IDR 910.00	IDR 980.00	IDR 885.00	IDR 975.00	19,932,500
2026-07-28	IDR 835.00	IDR 920.00	IDR 830.00	IDR 905.00	16,516,200
2026-07-27	IDR 810.00	IDR 855.00	IDR 790.00	IDR 835.00	14,172,500
2026-07-24	IDR 810.00	IDR 825.00	IDR 775.00	IDR 800.00	12,009,300
2026-07-23	IDR 775.00	IDR 825.00	IDR 770.00	IDR 810.00	15,375,200
2026-07-22	IDR 765.00	IDR 775.00	IDR 740.00	IDR 770.00	5,783,100
2026-07-21	IDR 760.00	IDR 770.00	IDR 740.00	IDR 765.00	6,134,300
2026-07-20	IDR 755.00	IDR 780.00	IDR 720.00	IDR 755.00	7,289,800
2026-07-17	IDR 790.00	IDR 790.00	IDR 750.00	IDR 750.00	6,268,000
2026-07-16	IDR 805.00	IDR 810.00	IDR 715.00	IDR 790.00	12,687,200
2026-07-15	IDR 775.00	IDR 810.00	IDR 765.00	IDR 800.00	10,524,300
2026-07-14	IDR 715.00	IDR 785.00	IDR 700.00	IDR 775.00	12,395,900
2026-07-13	IDR 715.00	IDR 715.00	IDR 665.00	IDR 715.00	8,361,700
2026-07-10	IDR 715.00	IDR 720.00	IDR 670.00	IDR 700.00	11,215,600
2026-07-09	IDR 610.00	IDR 720.00	IDR 595.00	IDR 710.00	12,492,200
2026-07-08	IDR 620.00	IDR 625.00	IDR 600.00	IDR 620.00	5,206,800
2026-07-07	IDR 630.00	IDR 630.00	IDR 600.00	IDR 620.00	3,827,100
2026-07-06	IDR 625.00	IDR 635.00	IDR 605.00	IDR 620.00	3,708,600
2026-07-03	IDR 620.00	IDR 635.00	IDR 600.00	IDR 620.00	4,661,000
2026-07-02	IDR 585.00	IDR 635.00	IDR 575.00	IDR 610.00	7,518,400
2026-07-01	IDR 580.00	IDR 595.00	IDR 570.00	IDR 585.00	3,610,700
2026-06-30	IDR 580.00	IDR 595.00	IDR 520.00	IDR 580.00	7,392,800
2026-06-29	IDR 555.00	IDR 590.00	IDR 530.00	IDR 565.00	6,146,900
2026-06-26	IDR 590.00	IDR 590.00	IDR 540.00	IDR 555.00	8,092,600
2026-06-25	IDR 600.00	IDR 600.00	IDR 565.00	IDR 595.00	6,909,500
2026-06-24	IDR 610.00	IDR 630.00	IDR 535.00	IDR 600.00	13,775,100
2026-06-23	IDR 575.00	IDR 615.00	IDR 545.00	IDR 610.00	11,957,100
2026-06-22	IDR 590.00	IDR 615.00	IDR 530.00	IDR 585.00	12,590,700
2026-06-19	IDR 535.00	IDR 585.00	IDR 500.00	IDR 585.00	9,726,500
2026-06-18	IDR 525.00	IDR 555.00	IDR 505.00	IDR 530.00	12,429,100
2026-06-17	IDR 515.00	IDR 535.00	IDR 496.00	IDR 515.00	13,110,700
2026-06-15	IDR 446.00	IDR 520.00	IDR 440.00	IDR 505.00	35,033,600
2026-06-12	IDR 370.00	IDR 454.00	IDR 370.00	IDR 442.00	27,851,400
2026-06-11	IDR 402.00	IDR 402.00	IDR 356.00	IDR 366.00	8,635,100
2026-06-10	IDR 382.00	IDR 410.00	IDR 370.00	IDR 398.00	9,121,400
2026-06-09	IDR 378.00	IDR 394.00	IDR 356.00	IDR 386.00	6,702,400
2026-06-08	IDR 352.00	IDR 388.00	IDR 352.00	IDR 378.00	6,644,000
2026-06-05	IDR 440.00	IDR 440.00	IDR 394.00	IDR 414.00	4,280,700
2026-06-04	IDR 436.00	IDR 438.00	IDR 390.00	IDR 438.00	5,202,000
2026-06-03	IDR 468.00	IDR 468.00	IDR 418.00	IDR 432.00	3,619,000
2026-06-02	IDR 468.00	IDR 470.00	IDR 456.00	IDR 464.00	3,706,900
2026-05-29	IDR 470.00	IDR 472.00	IDR 444.00	IDR 462.00	5,115,600
2026-05-26	IDR 494.00	IDR 496.00	IDR 456.00	IDR 460.00	4,655,200
2026-05-25	IDR 476.00	IDR 510.00	IDR 452.00	IDR 490.00	8,818,100
2026-05-22	IDR 478.00	IDR 478.00	IDR 436.00	IDR 472.00	7,248,500
2026-05-21	IDR 565.00	IDR 575.00	IDR 482.00	IDR 486.00	10,407,600
2026-05-20	IDR 600.00	IDR 600.00	IDR 525.00	IDR 565.00	9,232,500
2026-05-19	IDR 695.00	IDR 700.00	IDR 595.00	IDR 605.00	15,777,300
2026-05-18	IDR 765.00	IDR 770.00	IDR 655.00	IDR 695.00	10,201,600
2026-05-13	IDR 760.00	IDR 765.00	IDR 730.00	IDR 765.00	3,789,300
2026-05-12	IDR 805.00	IDR 805.00	IDR 740.00	IDR 760.00	4,328,800
2026-05-11	IDR 805.00	IDR 815.00	IDR 765.00	IDR 805.00	26,049,900
2026-05-08	IDR 810.00	IDR 815.00	IDR 775.00	IDR 805.00	26,927,000
2026-05-07	IDR 830.00	IDR 830.00	IDR 785.00	IDR 805.00	26,137,800
2026-05-06	IDR 810.00	IDR 850.00	IDR 795.00	IDR 810.00	29,239,600
2026-05-05	IDR 815.00	IDR 820.00	IDR 780.00	IDR 805.00	27,079,400
2026-05-04	IDR 825.00	IDR 845.00	IDR 770.00	IDR 805.00	25,355,800
2026-04-30	IDR 865.00	IDR 865.00	IDR 770.00	IDR 810.00	18,211,700
2026-04-29	IDR 895.00	IDR 895.00	IDR 830.00	IDR 855.00	13,373,300
2026-04-28	IDR 895.00	IDR 905.00	IDR 870.00	IDR 885.00	21,461,400
2026-04-27	IDR 915.00	IDR 935.00	IDR 865.00	IDR 885.00	22,831,300
2026-04-24	IDR 1,015.00	IDR 1,060.00	IDR 915.00	IDR 920.00	27,450,000
2026-04-23	IDR 1,025.00	IDR 1,030.00	IDR 955.00	IDR 1,010.00	24,914,300
2026-04-22	IDR 935.00	IDR 1,035.00	IDR 930.00	IDR 1,025.00	32,649,500
2026-04-21	IDR 910.00	IDR 945.00	IDR 885.00	IDR 935.00	27,267,300
2026-04-20	IDR 910.00	IDR 970.00	IDR 890.00	IDR 900.00	23,632,300
2026-04-17	IDR 910.00	IDR 915.00	IDR 880.00	IDR 910.00	24,583,400
2026-04-16	IDR 910.00	IDR 930.00	IDR 830.00	IDR 900.00	24,760,600
2026-04-15	IDR 835.00	IDR 960.00	IDR 820.00	IDR 900.00	38,599,400
2026-04-14	IDR 785.00	IDR 830.00	IDR 765.00	IDR 830.00	29,888,300
2026-04-13	IDR 720.00	IDR 780.00	IDR 680.00	IDR 775.00	35,953,200
2026-04-10	IDR 710.00	IDR 745.00	IDR 705.00	IDR 710.00	30,491,500
2026-04-09	IDR 705.00	IDR 730.00	IDR 660.00	IDR 705.00	35,388,900
2026-04-08	IDR 660.00	IDR 710.00	IDR 650.00	IDR 700.00	33,446,200
2026-04-07	IDR 750.00	IDR 750.00	IDR 650.00	IDR 660.00	21,486,700
2026-04-06	IDR 780.00	IDR 785.00	IDR 690.00	IDR 735.00	28,073,400
2026-04-02	IDR 930.00	IDR 930.00	IDR 800.00	IDR 800.00	26,897,900
2026-04-01	IDR 955.00	IDR 960.00	IDR 920.00	IDR 940.00	26,699,500
2026-03-31	IDR 980.00	IDR 980.00	IDR 925.00	IDR 940.00	22,388,700
2026-03-30	IDR 940.00	IDR 960.00	IDR 890.00	IDR 960.00	27,356,900
2026-03-27	IDR 915.00	IDR 945.00	IDR 900.00	IDR 940.00	25,248,100
2026-03-26	IDR 955.00	IDR 955.00	IDR 890.00	IDR 905.00	22,531,500
2026-03-25	IDR 900.00	IDR 945.00	IDR 870.00	IDR 940.00	25,804,000
2026-03-17	IDR 900.00	IDR 925.00	IDR 875.00	IDR 895.00	22,442,300
2026-03-16	IDR 900.00	IDR 905.00	IDR 830.00	IDR 895.00	25,033,500
2026-03-13	IDR 955.00	IDR 955.00	IDR 870.00	IDR 895.00	26,419,300
2026-03-12	IDR 980.00	IDR 980.00	IDR 925.00	IDR 940.00	23,409,800
2026-03-11	IDR 975.00	IDR 1,010.00	IDR 940.00	IDR 970.00	23,666,000
2026-03-10	IDR 960.00	IDR 985.00	IDR 920.00	IDR 965.00	23,657,600
2026-03-09	IDR 950.00	IDR 965.00	IDR 840.00	IDR 950.00	24,357,600
2026-03-06	IDR 975.00	IDR 975.00	IDR 900.00	IDR 960.00	23,642,200
2026-03-05	IDR 965.00	IDR 990.00	IDR 950.00	IDR 970.00	23,457,200
2026-03-04	IDR 1,010.00	IDR 1,010.00	IDR 900.00	IDR 955.00	21,278,600
2026-03-03	IDR 1,020.00	IDR 1,040.00	IDR 965.00	IDR 1,000.00	11,851,400
2026-03-02	IDR 1,000.00	IDR 1,110.00	IDR 975.00	IDR 1,015.00	16,448,000
2026-02-27	IDR 1,065.00	IDR 1,125.00	IDR 940.00	IDR 1,115.00	15,213,800
2026-02-26	IDR 1,175.00	IDR 1,180.00	IDR 1,050.00	IDR 1,060.00	24,195,800
2026-02-25	IDR 1,160.00	IDR 1,170.00	IDR 1,055.00	IDR 1,165.00	17,448,700
2026-02-24	IDR 1,195.00	IDR 1,210.00	IDR 1,100.00	IDR 1,150.00	23,992,200
2026-02-23	IDR 1,140.00	IDR 1,225.00	IDR 1,140.00	IDR 1,190.00	24,291,800
2026-02-20	IDR 1,260.00	IDR 1,270.00	IDR 1,110.00	IDR 1,135.00	29,329,600
2026-02-19	IDR 1,055.00	IDR 1,300.00	IDR 1,020.00	IDR 1,255.00	73,380,700
2026-02-18	IDR 880.00	IDR 1,050.00	IDR 875.00	IDR 1,045.00	34,052,400
2026-02-13	IDR 865.00	IDR 880.00	IDR 850.00	IDR 865.00	24,082,600
2026-02-12	IDR 910.00	IDR 910.00	IDR 850.00	IDR 885.00	12,082,600
2026-02-11	IDR 875.00	IDR 910.00	IDR 845.00	IDR 895.00	14,944,700
2026-02-10	IDR 940.00	IDR 945.00	IDR 850.00	IDR 875.00	25,100,800
2026-02-09	IDR 815.00	IDR 950.00	IDR 780.00	IDR 940.00	23,836,700
2026-02-06	IDR 930.00	IDR 930.00	IDR 800.00	IDR 805.00	10,707,100
2026-02-05	IDR 945.00	IDR 1,075.00	IDR 895.00	IDR 930.00	22,249,700
2026-02-04	IDR 1,095.00	IDR 1,155.00	IDR 930.00	IDR 950.00	25,098,600
2026-02-03	IDR 1,085.00	IDR 1,170.00	IDR 1,085.00	IDR 1,085.00	57,136,200
2026-02-02	IDR 1,280.00	IDR 1,500.00	IDR 1,275.00	IDR 1,275.00	7,809,300
2026-01-30	IDR 1,425.00	IDR 1,545.00	IDR 1,425.00	IDR 1,500.00	46,097,000
2026-01-29	IDR 1,675.00	IDR 1,675.00	IDR 1,675.00	IDR 1,675.00	1,892,700
2026-01-28	IDR 1,965.00	IDR 1,965.00	IDR 1,965.00	IDR 1,965.00	1,510,900
2026-01-27	IDR 2,100.00	IDR 2,180.00	IDR 2,000.00	IDR 2,180.00	9,084,300
2026-01-26	IDR 2,000.00	IDR 2,000.00	IDR 1,990.00	IDR 1,990.00	7,733,300
2026-01-23	IDR 1,655.00	IDR 1,820.00	IDR 1,495.00	IDR 1,820.00	8,566,100
2026-01-22	IDR 1,655.00	IDR 1,660.00	IDR 1,655.00	IDR 1,660.00	9,912,300
2026-01-21	IDR 1,510.00	IDR 1,510.00	IDR 1,510.00	IDR 1,510.00	16,317,700
2026-01-20	IDR 1,250.00	IDR 1,375.00	IDR 1,250.00	IDR 1,375.00	12,284,100
2026-01-19	IDR 1,250.00	IDR 1,250.00	IDR 1,250.00	IDR 1,250.00	0
2026-01-15	IDR 1,250.00	IDR 1,250.00	IDR 1,250.00	IDR 1,250.00	0
2026-01-14	IDR 1,250.00	IDR 1,250.00	IDR 1,250.00	IDR 1,250.00	0
2026-01-13	IDR 1,250.00	IDR 1,250.00	IDR 1,250.00	IDR 1,250.00	0
2026-01-12	IDR 1,250.00	IDR 1,250.00	IDR 1,250.00	IDR 1,250.00	0
2026-01-09	IDR 1,250.00	IDR 1,250.00	IDR 1,250.00	IDR 1,250.00	0
2026-01-08	IDR 1,035.00	IDR 1,285.00	IDR 1,035.00	IDR 1,250.00	61,929,200
2026-01-07	IDR 1,005.00	IDR 1,045.00	IDR 930.00	IDR 1,030.00	26,389,200
2026-01-06	IDR 955.00	IDR 1,015.00	IDR 950.00	IDR 1,000.00	23,587,500
2026-01-05	IDR 930.00	IDR 995.00	IDR 915.00	IDR 950.00	21,851,200
2026-01-02	IDR 925.00	IDR 925.00	IDR 925.00	IDR 925.00	0
2025-12-30	IDR 810.00	IDR 940.00	IDR 810.00	IDR 925.00	21,460,100
2025-12-29	IDR 760.00	IDR 815.00	IDR 745.00	IDR 805.00	15,609,800
2025-12-24	IDR 730.00	IDR 780.00	IDR 715.00	IDR 760.00	12,733,400
2025-12-23	IDR 710.00	IDR 740.00	IDR 700.00	IDR 725.00	8,920,700
2025-12-22	IDR 680.00	IDR 705.00	IDR 665.00	IDR 700.00	10,145,300
2025-12-19	IDR 705.00	IDR 710.00	IDR 680.00	IDR 680.00	6,100,000
2025-12-18	IDR 690.00	IDR 710.00	IDR 685.00	IDR 700.00	10,568,400
2025-12-17	IDR 700.00	IDR 710.00	IDR 670.00	IDR 690.00	5,451,800
2025-12-16	IDR 705.00	IDR 715.00	IDR 680.00	IDR 700.00	7,603,400
2025-12-15	IDR 695.00	IDR 715.00	IDR 630.00	IDR 700.00	15,530,100
2025-12-12	IDR 685.00	IDR 710.00	IDR 680.00	IDR 690.00	31,435,400
2025-12-11	IDR 745.00	IDR 755.00	IDR 680.00	IDR 685.00	16,327,900
2025-12-10	IDR 695.00	IDR 745.00	IDR 695.00	IDR 740.00	22,384,600
2025-12-09	IDR 645.00	IDR 705.00	IDR 630.00	IDR 690.00	20,666,900
2025-12-08	IDR 650.00	IDR 665.00	IDR 625.00	IDR 645.00	15,439,400
2025-12-05	IDR 630.00	IDR 645.00	IDR 625.00	IDR 645.00	18,043,900
2025-12-04	IDR 605.00	IDR 635.00	IDR 580.00	IDR 630.00	30,944,900
2025-12-03	IDR 580.00	IDR 615.00	IDR 575.00	IDR 605.00	26,662,900
2025-12-02	IDR 560.00	IDR 580.00	IDR 545.00	IDR 580.00	15,886,900
2025-12-01	IDR 530.00	IDR 560.00	IDR 525.00	IDR 560.00	18,420,800
2025-11-28	IDR 520.00	IDR 545.00	IDR 515.00	IDR 530.00	10,126,400
2025-11-27	IDR 520.00	IDR 530.00	IDR 515.00	IDR 520.00	6,193,300
2025-11-26	IDR 515.00	IDR 525.00	IDR 505.00	IDR 520.00	7,145,200
2025-11-25	IDR 525.00	IDR 525.00	IDR 505.00	IDR 515.00	9,335,100
2025-11-24	IDR 515.00	IDR 530.00	IDR 505.00	IDR 525.00	8,725,100
2025-11-21	IDR 520.00	IDR 520.00	IDR 505.00	IDR 510.00	6,978,600
2025-11-20	IDR 515.00	IDR 525.00	IDR 515.00	IDR 520.00	8,005,800
2025-11-19	IDR 510.00	IDR 515.00	IDR 505.00	IDR 515.00	5,582,200
2025-11-18	IDR 515.00	IDR 515.00	IDR 505.00	IDR 510.00	4,677,000
2025-11-17	IDR 515.00	IDR 515.00	IDR 505.00	IDR 515.00	6,371,400
2025-11-14	IDR 510.00	IDR 515.00	IDR 505.00	IDR 515.00	5,248,300
2025-11-13	IDR 515.00	IDR 515.00	IDR 505.00	IDR 515.00	4,751,900
2025-11-12	IDR 505.00	IDR 515.00	IDR 500.00	IDR 515.00	7,594,300
2025-11-11	IDR 500.00	IDR 505.00	IDR 496.00	IDR 505.00	4,878,000
2025-11-10	IDR 500.00	IDR 505.00	IDR 494.00	IDR 500.00	4,380,700
2025-11-07	IDR 500.00	IDR 500.00	IDR 494.00	IDR 500.00	4,162,300
2025-11-06	IDR 510.00	IDR 515.00	IDR 496.00	IDR 500.00	10,947,900
2025-11-05	IDR 500.00	IDR 510.00	IDR 490.00	IDR 510.00	4,440,300
2025-11-04	IDR 515.00	IDR 515.00	IDR 496.00	IDR 498.00	3,451,500
2025-11-03	IDR 510.00	IDR 515.00	IDR 500.00	IDR 510.00	5,262,200
2025-10-31	IDR 510.00	IDR 510.00	IDR 492.00	IDR 510.00	5,393,200
2025-10-30	IDR 505.00	IDR 510.00	IDR 496.00	IDR 510.00	4,150,100
2025-10-29	IDR 505.00	IDR 510.00	IDR 494.00	IDR 500.00	6,020,000
2025-10-28	IDR 505.00	IDR 505.00	IDR 492.00	IDR 500.00	5,882,300
2025-10-27	IDR 505.00	IDR 505.00	IDR 482.00	IDR 500.00	7,966,600
2025-10-24	IDR 510.00	IDR 510.00	IDR 496.00	IDR 500.00	6,125,300
2025-10-23	IDR 525.00	IDR 545.00	IDR 492.00	IDR 510.00	13,863,700
2025-10-22	IDR 530.00	IDR 530.00	IDR 505.00	IDR 510.00	4,642,100
2025-10-21	IDR 530.00	IDR 535.00	IDR 515.00	IDR 530.00	5,913,100
2025-10-20	IDR 560.00	IDR 560.00	IDR 525.00	IDR 525.00	5,753,000
2025-10-17	IDR 570.00	IDR 570.00	IDR 505.00	IDR 560.00	9,000,100
2025-10-16	IDR 545.00	IDR 560.00	IDR 535.00	IDR 560.00	9,040,600