Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 675.00 675.00 650.00 660.00 93,500 0
03-Aug-2026 670.00 680.00 640.00 655.00 157,100 0
31-Jul-2026 675.00 675.00 650.00 670.00 316,400 0
30-Jul-2026 650.00 680.00 640.00 670.00 179,600 0
29-Jul-2026 680.00 680.00 610.00 660.00 139,400 0
28-Jul-2026 655.00 675.00 620.00 660.00 96,100 0
27-Jul-2026 660.00 665.00 630.00 660.00 41,300 0
24-Jul-2026 665.00 680.00 640.00 650.00 72,800 0
23-Jul-2026 650.00 685.00 640.00 660.00 76,700 0
22-Jul-2026 660.00 660.00 630.00 655.00 81,200 0
21-Jul-2026 630.00 650.00 625.00 650.00 116,600 0
20-Jul-2026 660.00 660.00 630.00 645.00 59,600 0
17-Jul-2026 645.00 670.00 620.00 645.00 114,500 0
16-Jul-2026 610.00 640.00 605.00 640.00 145,600 0
15-Jul-2026 615.00 615.00 600.00 610.00 112,500 0
14-Jul-2026 605.00 610.00 600.00 605.00 85,100 0
13-Jul-2026 610.00 620.00 600.00 605.00 86,000 0
10-Jul-2026 605.00 615.00 595.00 600.00 81,300 0
09-Jul-2026 600.00 615.00 585.00 605.00 153,700 0
08-Jul-2026 600.00 600.00 580.00 600.00 100,000 0
07-Jul-2026 595.00 605.00 575.00 600.00 335,500 0
06-Jul-2026 585.00 595.00 580.00 590.00 170,300 0
03-Jul-2026 585.00 600.00 555.00 590.00 416,600 0
02-Jul-2026 555.00 580.00 540.00 580.00 496,800 0
01-Jul-2026 540.00 560.00 525.00 550.00 299,100 0
30-Jun-2026 555.00 555.00 505.00 540.00 590,400 0
29-Jun-2026 570.00 605.00 550.00 555.00 719,200 0
26-Jun-2026 600.00 600.00 535.00 570.00 2,394,700 0
25-Jun-2026 580.00 670.00 570.00 600.00 153,103,300 0
24-Jun-2026 580.00 590.00 550.00 580.00 521,900 0
23-Jun-2026 590.00 705.00 560.00 580.00 147,927,600 0
22-Jun-2026 595.00 605.00 575.00 590.00 79,600 0
19-Jun-2026 590.00 610.00 585.00 595.00 208,800 0
18-Jun-2026 590.00 600.00 575.00 595.00 184,600 0
17-Jun-2026 610.00 650.00 595.00 595.00 148,400 0
15-Jun-2026 605.00 610.00 580.00 600.00 566,800 0
12-Jun-2026 605.00 605.00 585.00 590.00 55,100 0
11-Jun-2026 575.00 600.00 570.00 590.00 300,500 0
10-Jun-2026 580.00 595.00 565.00 595.00 540,800 0
09-Jun-2026 570.00 580.00 555.00 580.00 735,800 0
08-Jun-2026 570.00 570.00 555.00 570.00 191,900 0
05-Jun-2026 575.00 585.00 550.00 570.00 707,000 0
04-Jun-2026 580.00 585.00 515.00 575.00 1,214,600 0
03-Jun-2026 590.00 590.00 570.00 580.00 575,900 0
02-Jun-2026 590.00 600.00 575.00 590.00 106,200 0
29-May-2026 590.00 605.00 575.00 590.00 253,600 0
28-May-2026 590.00 590.00 590.00 590.00 0 0
27-May-2026 590.00 590.00 590.00 590.00 0 0
26-May-2026 595.00 600.00 590.00 590.00 91,600 0
25-May-2026 590.00 620.00 575.00 590.00 647,500 0
22-May-2026 590.00 600.00 575.00 590.00 271,000 0
21-May-2026 610.00 610.00 575.00 590.00 517,200 0
20-May-2026 640.00 640.00 590.00 595.00 195,600 0
19-May-2026 640.00 640.00 600.00 605.00 298,300 0
18-May-2026 610.00 675.00 605.00 645.00 156,400 0
15-May-2026 610.00 610.00 610.00 610.00 0 0
14-May-2026 610.00 610.00 610.00 610.00 0 0
13-May-2026 625.00 685.00 600.00 610.00 601,600 0
12-May-2026 650.00 695.00 620.00 625.00 491,900 0
11-May-2026 670.00 690.00 625.00 660.00 652,400 0
08-May-2026 750.00 775.00 660.00 665.00 4,219,500 0
07-May-2026 620.00 775.00 620.00 775.00 6,023,400 0
06-May-2026 625.00 625.00 605.00 620.00 807,500 0
05-May-2026 630.00 640.00 615.00 620.00 858,700 0
04-May-2026 635.00 640.00 600.00 625.00 808,000 0
30-Apr-2026 600.00 625.00 595.00 615.00 933,200 0
29-Apr-2026 610.00 610.00 600.00 600.00 725,000 0
28-Apr-2026 610.00 610.00 600.00 610.00 981,300 0
27-Apr-2026 570.00 675.00 570.00 610.00 2,149,000 0
24-Apr-2026 580.00 620.00 570.00 570.00 606,600 0
23-Apr-2026 600.00 605.00 570.00 575.00 274,500 0
22-Apr-2026 600.00 615.00 595.00 600.00 257,800 0
21-Apr-2026 605.00 615.00 595.00 595.00 184,300 0
20-Apr-2026 600.00 610.00 600.00 605.00 65,200 0
17-Apr-2026 615.00 615.00 605.00 610.00 35,300 0
16-Apr-2026 605.00 615.00 600.00 610.00 38,600 0
15-Apr-2026 605.00 615.00 600.00 605.00 109,200 0
14-Apr-2026 605.00 630.00 605.00 615.00 90,700 0
13-Apr-2026 620.00 620.00 595.00 615.00 258,200 0
10-Apr-2026 610.00 615.00 605.00 615.00 74,600 0
09-Apr-2026 600.00 610.00 595.00 610.00 192,200 0
08-Apr-2026 605.00 610.00 600.00 610.00 49,500 0
07-Apr-2026 605.00 620.00 600.00 605.00 49,200 0
06-Apr-2026 605.00 625.00 595.00 600.00 106,900 0
02-Apr-2026 615.00 615.00 605.00 615.00 293,700 0
01-Apr-2026 600.00 635.00 600.00 615.00 60,200 0
31-Mar-2026 615.00 615.00 600.00 615.00 94,800 0
30-Mar-2026 635.00 635.00 605.00 615.00 34,300 0
27-Mar-2026 625.00 635.00 605.00 635.00 26,100 0
26-Mar-2026 635.00 665.00 620.00 620.00 36,000 0
25-Mar-2026 595.00 690.00 595.00 625.00 260,800 0
17-Mar-2026 595.00 620.00 595.00 600.00 59,700 0
16-Mar-2026 595.00 605.00 570.00 600.00 205,000 0
13-Mar-2026 605.00 615.00 585.00 595.00 68,600 0
12-Mar-2026 605.00 635.00 590.00 600.00 141,800 0
11-Mar-2026 670.00 670.00 600.00 620.00 122,900 0
10-Mar-2026 590.00 715.00 590.00 640.00 474,300 0
09-Mar-2026 605.00 610.00 590.00 590.00 1,162,700 0
06-Mar-2026 620.00 660.00 600.00 625.00 1,301,300 0
05-Mar-2026 625.00 655.00 620.00 625.00 70,400 0