Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 975.00 1,015.00 975.00 980.00 189,800 0
08-Oct-2026 1,000.00 1,025.00 970.00 975.00 67,600 0
07-Oct-2026 1,035.00 1,050.00 965.00 1,025.00 122,900 0
06-Oct-2026 1,045.00 1,050.00 1,010.00 1,025.00 91,800 0
05-Oct-2026 1,030.00 1,200.00 980.00 1,050.00 282,400 0
02-Oct-2026 990.00 1,045.00 975.00 995.00 105,100 0
01-Oct-2026 1,040.00 1,045.00 995.00 995.00 738,100 0
30-Sep-2026 985.00 1,055.00 975.00 1,040.00 242,000 0
29-Sep-2026 1,095.00 1,095.00 930.00 980.00 170,000 0
28-Sep-2026 1,045.00 1,100.00 975.00 1,000.00 345,700 0
25-Sep-2026 1,240.00 1,240.00 1,055.00 1,055.00 501,400 0
24-Sep-2026 1,265.00 1,265.00 1,200.00 1,240.00 138,700 0
23-Sep-2026 1,225.00 1,285.00 1,140.00 1,265.00 1,422,500 0
22-Sep-2026 1,105.00 1,230.00 1,075.00 1,225.00 802,400 0
21-Sep-2026 1,090.00 1,180.00 1,030.00 1,155.00 504,400 0
18-Sep-2026 1,100.00 1,125.00 1,030.00 1,085.00 325,500 0
17-Sep-2026 980.00 1,055.00 940.00 1,055.00 431,300 0
16-Sep-2026 1,035.00 1,040.00 965.00 980.00 308,300 0
15-Sep-2026 1,015.00 1,055.00 1,010.00 1,010.00 161,200 0
14-Sep-2026 1,020.00 1,090.00 1,000.00 1,035.00 286,600 0
11-Sep-2026 1,005.00 1,180.00 955.00 1,030.00 767,600 0
10-Sep-2026 1,155.00 1,165.00 980.00 1,020.00 1,881,400 0
09-Sep-2026 1,260.00 1,260.00 1,050.00 1,110.00 2,076,800 0
08-Sep-2026 1,370.00 1,575.00 1,110.00 1,220.00 3,884,200 0
07-Sep-2026 1,265.00 1,265.00 1,265.00 1,265.00 0 0
04-Sep-2026 1,020.00 1,265.00 1,020.00 1,265.00 2,310,700 0
03-Sep-2026 1,130.00 1,170.00 960.00 1,015.00 3,177,400 0
02-Sep-2026 780.00 975.00 780.00 975.00 3,562,800 0
01-Sep-2026 790.00 815.00 685.00 780.00 575,400 0
31-Aug-2026 685.00 855.00 685.00 800.00 1,690,400 0
28-Aug-2026 680.00 695.00 665.00 685.00 104,500 0
27-Aug-2026 665.00 680.00 650.00 680.00 152,100 0
26-Aug-2026 665.00 670.00 645.00 665.00 100,900 0
24-Aug-2026 650.00 670.00 650.00 665.00 86,000 0
21-Aug-2026 660.00 675.00 650.00 665.00 161,100 0
20-Aug-2026 635.00 665.00 635.00 660.00 125,700 0
19-Aug-2026 650.00 660.00 615.00 635.00 192,100 0
18-Aug-2026 645.00 685.00 645.00 650.00 66,000 0
14-Aug-2026 650.00 675.00 620.00 645.00 246,400 0
13-Aug-2026 660.00 660.00 645.00 650.00 16,100 0
12-Aug-2026 650.00 660.00 635.00 655.00 179,700 0
11-Aug-2026 650.00 675.00 635.00 650.00 86,400 0
10-Aug-2026 675.00 675.00 645.00 650.00 141,400 0
07-Aug-2026 655.00 685.00 630.00 655.00 126,600 0
06-Aug-2026 680.00 700.00 650.00 655.00 136,600 0
05-Aug-2026 650.00 670.00 650.00 655.00 66,100 0
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