PT Nusantara Sawit Sejahtera Tbk (NSSS)

NSSS
🏛️ Indonesia →
505.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 484.00 484.00 482.00 484.00 395.1K
09:05 482.00 486.00 482.00 486.00 321.2K
09:10 486.00 486.00 484.00 486.00 29.8K
09:15 486.00 486.00 484.00 484.00 76.7K
09:20 484.00 486.00 480.00 484.00 501.9K
09:25 484.00 484.00 480.00 480.00 116.6K
09:30 482.00 484.00 480.00 484.00 336.5K
09:35 484.00 486.00 482.00 486.00 136.6K
09:40 482.00 492.00 482.00 492.00 1,306.0K
09:45 492.00 492.00 486.00 488.00 524.2K
09:50 488.00 490.00 486.00 488.00 117.9K
09:55 492.00 492.00 490.00 492.00 283.3K
10:00 492.00 492.00 490.00 492.00 77.0K
10:05 492.00 496.00 492.00 496.00 466.9K
10:10 496.00 496.00 492.00 494.00 499.6K
10:15 494.00 494.00 492.00 494.00 377.8K
10:20 494.00 494.00 492.00 494.00 36.0K
10:25 494.00 496.00 494.00 496.00 134.2K
10:30 496.00 498.00 494.00 496.00 432.5K
10:35 496.00 496.00 494.00 496.00 70.7K
10:40 494.00 496.00 494.00 494.00 84.2K
10:45 496.00 496.00 494.00 496.00 141.2K
10:50 496.00 496.00 496.00 496.00 22.0K
10:55 496.00 496.00 494.00 496.00 195.8K
11:00 494.00 496.00 494.00 496.00 144.0K
11:05 496.00 496.00 494.00 496.00 84.1K
11:10 496.00 496.00 492.00 496.00 180.1K
11:15 494.00 496.00 494.00 496.00 17.8K
11:20 496.00 496.00 494.00 496.00 123.5K
11:25 496.00 498.00 496.00 498.00 167.1K
14:00 496.00 520.00 496.00 520.00 2,154.3K
14:05 515.00 515.00 505.00 505.00 930.1K
14:10 510.00 510.00 505.00 510.00 311.6K
14:15 505.00 510.00 498.00 500.00 828.4K
14:20 500.00 505.00 498.00 498.00 214.2K
14:25 500.00 505.00 498.00 505.00 423.5K
14:30 500.00 505.00 498.00 500.00 592.1K
14:35 500.00 500.00 498.00 500.00 246.2K
14:40 500.00 505.00 498.00 498.00 76.7K
14:45 500.00 500.00 498.00 500.00 164.8K
14:50 500.00 505.00 498.00 500.00 205.8K
14:55 500.00 505.00 496.00 505.00 470.2K
15:00 505.00 505.00 496.00 500.00 246.9K
15:05 500.00 500.00 494.00 498.00 278.5K
15:10 498.00 498.00 496.00 498.00 18.9K
15:15 498.00 500.00 498.00 500.00 590.5K
15:20 500.00 505.00 500.00 505.00 119.1K
15:25 505.00 505.00 500.00 500.00 132.1K
15:30 500.00 505.00 500.00 505.00 17.3K
15:35 505.00 505.00 500.00 505.00 34.4K
15:40 505.00 505.00 500.00 500.00 229.2K
15:45 500.00 505.00 500.00 505.00 101.2K
16:00 505.00 505.00 505.00 505.00 546.8K
16:05 505.00 505.00 505.00 505.00 401.6K
16:10 505.00 505.00 505.00 505.00 26.1K
16:35 505.00 505.00 505.00 505.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 486.00 520.00 480.00 505.00 16.8M
2025-09-25 492.00 494.00 480.00 486.00 6.6M
2025-09-24 490.00 496.00 486.00 492.00 11.2M
2025-09-23 478.00 492.00 468.00 490.00 16.9M
2025-09-22 474.00 484.00 470.00 478.00 10.3M
2025-09-19 462.00 472.00 456.00 472.00 9.1M
2025-09-18 466.00 468.00 456.00 462.00 5.8M
2025-09-17 454.00 468.00 454.00 464.00 11.4M
2025-09-16 450.00 454.00 448.00 454.00 13.2M
2025-09-15 446.00 450.00 442.00 448.00 7.6M
2025-09-12 444.00 446.00 434.00 446.00 6.6M
2025-09-11 452.00 452.00 428.00 442.00 9.1M
2025-09-10 442.00 458.00 438.00 450.00 16.5M
2025-09-09 424.00 442.00 418.00 440.00 12.8M
2025-09-08 438.00 438.00 416.00 424.00 9.8M
2025-09-04 434.00 446.00 434.00 436.00 19.7M
2025-09-03 430.00 434.00 428.00 434.00 13.7M
2025-09-02 428.00 434.00 424.00 430.00 9.4M
2025-09-01 426.00 438.00 416.00 428.00 13.4M
2025-08-29 422.00 430.00 404.00 428.00 17.1M
2025-08-28 420.00 426.00 420.00 422.00 9.3M
2025-08-27 416.00 420.00 410.00 420.00 7.3M
2025-08-26 428.00 428.00 414.00 416.00 7.4M
2025-08-25 420.00 430.00 412.00 426.00 10.2M
2025-08-22 422.00 424.00 416.00 420.00 8.7M
2025-08-21 422.00 424.00 412.00 420.00 6.9M
2025-08-20 416.00 424.00 414.00 420.00 8.7M
2025-08-19 416.00 420.00 408.00 416.00 7.3M
2025-08-15 412.00 420.00 408.00 416.00 9.9M
2025-08-14 424.00 426.00 402.00 412.00 6.3M
2025-08-13 432.00 438.00 418.00 424.00 3.8M
2025-08-12 428.00 432.00 426.00 432.00 6.0M
2025-08-11 422.00 430.00 416.00 428.00 5.7M
2025-08-08 420.00 424.00 412.00 422.00 8.4M
2025-08-07 418.00 420.00 410.00 418.00 4.9M
2025-08-06 414.00 418.00 412.00 416.00 8.0M
2025-08-05 406.00 414.00 404.00 412.00 14.3M
2025-08-04 414.00 416.00 396.00 404.00 6.3M
2025-08-01 390.00 414.00 390.00 412.00 5.8M
2025-07-31 398.00 400.00 386.00 396.00 4.4M
2025-07-30 396.00 408.00 388.00 398.00 9.8M
2025-07-29 382.00 396.00 368.00 396.00 8.1M
2025-07-28 382.00 388.00 378.00 382.00 3.0M
2025-07-25 390.00 392.00 378.00 382.00 3.7M
2025-07-24 384.00 394.00 376.00 390.00 4.3M
2025-07-23 358.00 384.00 354.00 384.00 4.1M
2025-07-22 364.00 366.00 348.00 358.00 3.5M
2025-07-21 350.00 376.00 338.00 364.00 8.4M
2025-07-18 346.00 358.00 342.00 350.00 6.1M
2025-07-17 342.00 354.00 342.00 346.00 4.6M
2025-07-16 344.00 348.00 338.00 342.00 5.3M
2025-07-15 350.00 354.00 338.00 344.00 2.2M
2025-07-14 350.00 360.00 344.00 350.00 5.3M
2025-07-11 348.00 354.00 338.00 350.00 7.3M
2025-07-10 346.00 354.00 338.00 348.00 7.6M
2025-07-09 346.00 356.00 332.00 348.00 4.9M
2025-07-08 348.00 350.00 342.00 346.00 1.6M
2025-07-07 334.00 352.00 334.00 348.00 6.5M
2025-07-04 328.00 334.00 326.00 334.00 3.8M
2025-07-03 322.00 334.00 322.00 328.00 3.7M
2025-07-02 320.00 324.00 312.00 322.00 5.8M
2025-07-01 320.00 324.00 316.00 320.00 2.2M
2025-06-30 316.00 320.00 308.00 320.00 3.8M
2025-06-26 310.00 318.00 304.00 314.00 2.8M
2025-06-25 310.00 316.00 304.00 310.00 1.1M
2025-06-24 300.00 310.00 296.00 308.00 3.8M
2025-06-23 298.00 302.00 290.00 300.00 1.5M
2025-06-20 302.00 304.00 288.00 296.00 0.9M
2025-06-19 306.00 306.00 290.00 300.00 1.4M
2025-06-18 306.00 310.00 298.00 304.00 1.0M
2025-06-17 300.00 308.00 290.00 304.00 2.0M
2025-06-16 314.00 316.00 296.00 304.00 5.0M
2025-06-13 330.00 330.00 312.00 312.00 3.6M
2025-06-12 334.00 336.00 314.00 336.00 2.9M
2025-06-11 326.00 348.00 326.00 334.00 6.0M
2025-06-10 318.00 326.00 310.00 326.00 2.7M
2025-06-05 316.00 318.00 314.00 318.00 1.1M
2025-06-04 318.00 320.00 306.00 316.00 0.9M
2025-06-03 320.00 322.00 294.00 316.00 5.6M
2025-06-02 320.00 324.00 314.00 320.00 2.5M
2025-05-28 320.00 326.00 314.00 318.00 2.4M
2025-05-27 312.00 318.00 308.00 318.00 2.1M
2025-05-26 300.00 310.00 282.00 310.00 6.0M
2025-05-23 278.00 300.00 270.00 300.00 4.7M
2025-05-22 272.00 282.00 266.00 274.00 2.7M
2025-05-21 280.00 284.00 270.00 272.00 5.6M
2025-05-20 284.00 286.00 276.00 278.00 1.2M
2025-05-19 284.00 286.00 278.00 282.00 3.0M
2025-05-16 282.00 286.00 272.00 282.00 4.8M
2025-05-15 284.00 286.00 280.00 282.00 2.6M
2025-05-14 272.00 284.00 270.00 282.00 3.2M
2025-05-09 274.00 276.00 266.00 270.00 1.8M
2025-05-08 278.00 278.00 270.00 274.00 2.2M
2025-05-07 282.00 282.00 272.00 278.00 2.9M
2025-05-06 284.00 286.00 270.00 282.00 5.9M
2025-05-05 286.00 290.00 278.00 280.00 3.1M
2025-05-02 290.00 290.00 282.00 286.00 1.6M
2025-04-30 288.00 290.00 274.00 286.00 6.3M
2025-04-29 302.00 302.00 280.00 284.00 3.4M
2025-04-28 296.00 302.00 286.00 296.00 5.0M
2025-04-25 284.00 288.00 280.00 284.00 6.2M
2025-04-24 282.00 282.00 278.00 280.00 4.8M
2025-04-23 278.00 282.00 270.00 278.00 6.6M
2025-04-22 270.00 278.00 264.00 276.00 9.2M
2025-04-21 266.00 272.00 260.00 270.00 9.1M
2025-04-17 266.00 266.00 258.00 264.00 4.5M
2025-04-16 268.00 268.00 258.00 264.00 5.2M
2025-04-15 266.00 266.00 256.00 264.00 10.7M
2025-04-14 260.00 264.00 250.00 260.00 4.6M
2025-04-11 258.00 264.00 250.00 258.00 4.6M
2025-04-10 250.00 262.00 248.00 256.00 4.3M
2025-04-09 254.00 264.00 230.00 248.00 3.7M
2025-04-08 278.00 278.00 246.00 254.00 4.4M
2025-03-27 280.00 290.00 272.00 288.00 15.2M
2025-03-26 280.00 280.00 272.00 276.00 12.1M
2025-03-25 272.00 278.00 268.00 276.00 10.7M
2025-03-24 272.00 272.00 260.00 268.00 11.8M
2025-03-21 284.00 284.00 268.00 268.00 9.9M
2025-03-20 278.00 280.00 270.00 280.00 12.1M
2025-03-19 274.00 276.00 266.00 274.00 11.9M
2025-03-18 280.00 280.00 256.00 270.00 16.2M
2025-03-17 278.00 280.00 268.00 276.00 9.5M
2025-03-14 284.00 286.00 272.00 276.00 10.1M
2025-03-13 280.00 286.00 272.00 280.00 17.2M
2025-03-12 272.00 276.00 266.00 276.00 17.8M
2025-03-11 280.00 280.00 262.00 272.00 12.0M
2025-03-10 290.00 290.00 268.00 280.00 17.4M
2025-03-07 298.00 298.00 278.00 280.00 13.2M
2025-03-06 296.00 300.00 290.00 296.00 12.9M
2025-03-05 296.00 296.00 288.00 294.00 10.0M
2025-03-04 298.00 300.00 284.00 292.00 13.1M
2025-03-03 296.00 302.00 294.00 296.00 11.6M
2025-02-28 302.00 304.00 290.00 294.00 14.3M
2025-02-27 306.00 308.00 292.00 300.00 11.6M
2025-02-26 304.00 306.00 296.00 304.00 10.6M
2025-02-25 308.00 308.00 296.00 300.00 8.7M
2025-02-24 318.00 320.00 300.00 308.00 11.7M
2025-02-21 314.00 318.00 310.00 316.00 12.4M
2025-02-20 314.00 318.00 310.00 312.00 9.3M
2025-02-19 316.00 322.00 306.00 310.00 16.5M
2025-02-18 302.00 320.00 296.00 310.00 27.8M
2025-02-17 300.00 308.00 296.00 300.00 14.9M
2025-02-14 286.00 296.00 286.00 296.00 14.8M
2025-02-13 286.00 290.00 282.00 284.00 13.1M
2025-02-12 282.00 286.00 276.00 282.00 11.8M
2025-02-11 280.00 288.00 276.00 278.00 9.7M
2025-02-10 286.00 288.00 274.00 278.00 9.5M
2025-02-07 288.00 290.00 280.00 286.00 10.0M
2025-02-06 294.00 298.00 286.00 288.00 9.6M
2025-02-05 300.00 302.00 288.00 292.00 11.1M
2025-02-04 290.00 300.00 286.00 300.00 12.6M
2025-02-03 290.00 296.00 282.00 290.00 9.4M
2025-01-31 290.00 294.00 288.00 292.00 10.4M
2025-01-30 288.00 294.00 288.00 290.00 12.9M
2025-01-24 290.00 294.00 284.00 288.00 10.2M
2025-01-23 284.00 302.00 284.00 288.00 12.5M
2025-01-22 280.00 300.00 278.00 284.00 11.7M
2025-01-21 278.00 280.00 272.00 278.00 9.5M
2025-01-20 276.00 278.00 270.00 278.00 14.4M
2025-01-17 276.00 280.00 266.00 276.00 13.0M
2025-01-16 288.00 288.00 270.00 276.00 11.3M
2025-01-15 272.00 282.00 268.00 276.00 15.4M
2025-01-14 270.00 274.00 266.00 272.00 12.0M
2025-01-13 272.00 278.00 268.00 270.00 9.2M
2025-01-10 270.00 280.00 268.00 272.00 9.2M
2025-01-09 274.00 274.00 256.00 270.00 10.6M
2025-01-08 280.00 286.00 270.00 270.00 14.8M
2025-01-07 276.00 280.00 268.00 278.00 12.9M
2025-01-06 284.00 294.00 266.00 276.00 12.0M
2025-01-03 290.00 298.00 276.00 284.00 10.0M
2025-01-02 240.00 336.00 220.00 286.00 18.2M