16 : 15

NSSS

Nusantara Sawit Sejahtera Tbk.

185 5 2.63%

Vol. 99,738 , Value(T) 1,839,319

Open 187 High 189 Limit High 256
Prev 190 Low 183 Limit Low 124

Summary

Summary
Last 185 Open 187
Change down5 High 189
% Change 2.63% Low 183
Freq 1,552 Avg 184.42
Volume 99,738 Offer 185
Value(T) 1,839,319 Bid 184
Limit High 256 Year High 198
Limit Low 124 Year Low 172
Listed 237,888,769 Listing Date 2023-03-10
MKT Cap(M) 4,400,942
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
190 7,387
189 3,850
188 350
187 55
185 3,648
284 184
2,352 183
3,620 182
4,130 181
9,364 180
26,705 SUM 46,399

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:07:07 185 down5 2.63% 25
16:05:42 185 down5 2.63% 10
16:01:56 185 down5 2.63% 40
16:00:00 185 down5 2.63% 28
15:41:27 185 down5 2.63% 1
15:40:10 184 down6 3.15% 2
15:37:19 184 down6 3.15% 400
15:35:21 185 down5 2.63% 46
15:34:55 185 down5 2.63% 1
15:34:18 184 down6 3.15% 34
15:34:18 184 down6 3.15% 20
15:34:18 184 down6 3.15% 80
15:34:18 184 down6 3.15% 150
15:34:18 184 down6 3.15% 3
15:34:18 184 down6 3.15% 48
15:34:18 184 down6 3.15% 39
15:34:18 184 down6 3.15% 60
15:26:39 185 down5 2.63% 55
15:22:46 185 down5 2.63% 1
15:21:43 184 down6 3.15% 401
15:21:43 184 down6 3.15% 1
15:21:43 184 down6 3.15% 51
15:21:43 184 down6 3.15% 39
15:21:43 184 down6 3.15% 38
15:21:43 184 down6 3.15% 12

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2024-02-27 185 down5 2.63% 187 189 183 99,738
2024-02-26 190 0 0% 189 190 184 74,287
2024-02-23 190 down5 2.56% 195 195 189 103,824
2024-02-22 195 up2 1.03% 193 195 192 208,953
2024-02-21 193 up1 0.52% 192 194 188 186,629
2024-02-20 192 up3 1.58% 187 194 187 276,528
2024-02-19 189 down4 2.07% 193 193 187 164,828
2024-02-16 193 down2 1.02% 195 196 193 201,654
2024-02-15 195 up1 0.51% 194 197 194 156,211
2024-02-13 194 up1 0.51% 192 194 190 180,850
2024-02-12 193 0 0% 193 195 188 121,434
2024-02-07 193 down4 2.03% 197 197 192 113,456
2024-02-06 197 0 0% 196 197 193 142,048
2024-02-05 197 up1 0.51% 195 198 195 193,160
2024-02-02 196 up1 0.51% 195 198 195 226,497
2024-02-01 195 up3 1.56% 192 196 191 310,153
2024-01-31 192 up2 1.05% 190 193 188 272,529
2024-01-30 190 down2 1.04% 192 195 183 288,510
2024-01-29 192 up4 2.12% 188 193 187 508,171
2024-01-26 188 down2 1.05% 190 190 188 87,363
2024-01-25 190 up1 0.52% 188 190 187 154,503
2024-01-24 189 down2 1.04% 191 192 188 181,948
2024-01-23 191 up5 2.68% 186 192 185 225,854
2024-01-22 186 up2 1.08% 183 186 182 212,417
2024-01-19 184 down1 0.54% 185 186 180 197,168
2024-01-18 185 up3 1.64% 182 187 182 205,105
2024-01-17 182 up1 0.55% 181 185 180 202,290
2024-01-16 181 up1 0.55% 180 182 179 173,289
2024-01-15 180 up3 1.69% 176 182 176 211,637
2024-01-12 177 down5 2.74% 182 182 177 209,800



SNS Station