IDX · NSSS · stock
PT Nusantara Sawit Sejahtera Tbk (NSSS) stock price history
Every IDX trading session of PT Nusantara Sawit Sejahtera Tbk from Mar 10, 2023 to Sep 28, 2026: 842 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NSSS adjusted close, 2023 to 2026
- IDR 2,162
- All time high, 2026
- IDR 2,162
- 52 week high, IDR 349.11 low
- 842
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
NSSS key facts
- PT Nusantara Sawit Sejahtera Tbk (NSSS) closed at IDR 685.00 on Sep 28, 2026 on IDX.
- NSSS's all time high close is IDR 2,162, set on Jan 27, 2026; its all time low close is IDR 126.19 on Mar 13, 2023.
- NSSS's 52 week range is IDR 349.11 to IDR 2,162.
- NSSS returned +37.6% over the year to Sep 28, 2026.
- Since Mar 10, 2023 NSSS returned +415%, +58.6% a year compounded.
- NSSS's deepest drawdown was -83.2% from Jan 27, 2026 to Jun 11, 2026.
- DataCedar holds 842 daily sessions of NSSS history from Mar 10, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NSSS price chart, 2023 to 2026
NSSS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.3% |
| 3 months | +23.4% |
| 6 months | -26.5% |
| Year to date | -25.3% |
| 1 year | +37.6% |
| 3 years | +249.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 10, 2023 | +414.7% |
| Compound annual growth, 3.6 years | +58.6% |
NSSS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,162 on Jan 27, 2026
- All time low close
- IDR 126.19 on Mar 13, 2023
- 52 week high
- IDR 2,162 on Jan 27, 2026
- 52 week low
- IDR 349.11 on Jun 8, 2026
- Deepest drawdown
- -83.2% from Jan 27, 2026 to Jun 11, 2026, not yet recovered
- Best single session
- +23.8% on Oct 31, 2023
- Worst single session
- -23.5% on Oct 30, 2023
- Volatility, 1 year annualised
- 92.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2023
- 5.1×
- Best calendar year
- 2025, +237%
- Worst calendar year
- 2024, +56%
NSSS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Mar 10, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 917.42 | IDR 2,162 | IDR 349.11 | IDR 685.00 | -25.3% | 2.7B | 178 |
| 2025 | IDR 236.60 | IDR 932.30 | IDR 216.89 | IDR 917.42 | +237.2% | 2.1B | 236 |
| 2024 | IDR 174.50 | IDR 272.10 | IDR 165.62 | IDR 272.10 | +55.9% | 5.1B | 237 |
| 2023 | IDR 136.05 | IDR 236.60 | IDR 112.39 | IDR 174.50 | n/a | 15.4B | 191 |
NSSS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 685.00 | -19.9% |
| August 2026 | IDR 855.00 | -22.6% |
| July 2026 | IDR 1,105 | +90.5% |
| June 2026 | IDR 580.00 | +26.6% |
| May 2026 | IDR 458.21 | -43.0% |
| April 2026 | IDR 803.36 | -13.8% |
| March 2026 | IDR 932.30 | -15.7% |
| February 2026 | IDR 1,106 | -25.7% |
| January 2026 | IDR 1,488 | +62.2% |
| December 2025 | IDR 917.42 | +74.5% |
| November 2025 | IDR 525.66 | +4.5% |
| October 2025 | IDR 502.78 | +2.8% |
About the NSSS data
Daily bars. 842 sessions from Mar 10, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 10, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NSSS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NSSS share price history
