Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 515.00 525.00 515.00 520.00 270,325,000 0
25-Oct-2022 520.00 525.00 510.00 515.00 235,209,600 0
24-Oct-2022 510.00 530.00 505.00 520.00 251,687,500 0
21-Oct-2022 505.00 515.00 500.00 510.00 276,460,700 0
20-Oct-2022 500.00 510.00 498.00 505.00 275,592,400 0
19-Oct-2022 505.00 515.00 498.00 500.00 225,059,800 0
18-Oct-2022 500.00 515.00 500.00 505.00 309,302,400 0
17-Oct-2022 500.00 510.00 496.00 500.00 325,413,500 0
14-Oct-2022 510.00 515.00 500.00 500.00 300,779,300 0
13-Oct-2022 515.00 520.00 505.00 510.00 242,978,900 0
12-Oct-2022 525.00 540.00 515.00 515.00 289,885,600 0
11-Oct-2022 530.00 535.00 515.00 525.00 302,943,800 0
10-Oct-2022 530.00 540.00 520.00 530.00 299,630,600 0
07-Oct-2022 555.00 560.00 530.00 530.00 267,019,400 0
06-Oct-2022 560.00 565.00 540.00 555.00 253,607,200 0
05-Oct-2022 545.00 565.00 545.00 560.00 271,981,100 0
04-Oct-2022 540.00 555.00 535.00 545.00 264,321,900 0
03-Oct-2022 545.00 560.00 535.00 540.00 291,984,000 0
30-Sep-2022 545.00 550.00 530.00 545.00 241,743,600 0
29-Sep-2022 540.00 565.00 540.00 545.00 269,124,200 0
28-Sep-2022 530.00 550.00 530.00 540.00 283,422,300 0
27-Sep-2022 525.00 535.00 520.00 530.00 281,968,700 0
26-Sep-2022 510.00 525.00 505.00 520.00 279,280,200 0
23-Sep-2022 510.00 530.00 505.00 510.00 254,565,200 0
22-Sep-2022 520.00 525.00 500.00 510.00 276,215,500 0
21-Sep-2022 520.00 520.00 510.00 520.00 255,165,500 0
20-Sep-2022 520.00 530.00 510.00 520.00 284,883,000 0
19-Sep-2022 515.00 530.00 505.00 520.00 235,784,300 0
16-Sep-2022 525.00 525.00 510.00 515.00 267,968,500 0
15-Sep-2022 525.00 540.00 520.00 525.00 265,837,000 0
14-Sep-2022 540.00 540.00 520.00 525.00 292,779,700 0
13-Sep-2022 550.00 555.00 535.00 540.00 242,495,400 0
12-Sep-2022 550.00 575.00 545.00 550.00 260,760,400 0
09-Sep-2022 555.00 555.00 535.00 550.00 232,423,600 0
08-Sep-2022 555.00 585.00 545.00 555.00 229,019,400 0
07-Sep-2022 555.00 560.00 545.00 550.00 226,058,200 0
06-Sep-2022 550.00 570.00 545.00 555.00 227,864,400 0
05-Sep-2022 550.00 565.00 545.00 550.00 201,815,000 0
02-Sep-2022 545.00 555.00 540.00 550.00 239,458,400 0
01-Sep-2022 540.00 565.00 540.00 545.00 232,799,800 0
31-Aug-2022 545.00 545.00 530.00 540.00 251,702,600 0
30-Aug-2022 550.00 555.00 535.00 545.00 242,681,900 0
29-Aug-2022 560.00 570.00 550.00 550.00 208,358,500 0
26-Aug-2022 560.00 580.00 560.00 560.00 232,034,800 0
25-Aug-2022 560.00 565.00 550.00 560.00 228,255,600 0
24-Aug-2022 560.00 570.00 545.00 560.00 223,889,800 0
23-Aug-2022 545.00 570.00 545.00 560.00 237,696,100 0
22-Aug-2022 560.00 565.00 535.00 545.00 234,256,300 0
19-Aug-2022 555.00 570.00 550.00 560.00 212,636,700 0
18-Aug-2022 555.00 570.00 550.00 555.00 233,596,800 0
16-Aug-2022 545.00 560.00 545.00 555.00 216,081,300 0
15-Aug-2022 540.00 560.00 540.00 545.00 241,992,700 0
12-Aug-2022 545.00 545.00 530.00 540.00 242,569,000 0
11-Aug-2022 540.00 565.00 540.00 545.00 279,917,300 0
10-Aug-2022 540.00 555.00 535.00 540.00 236,879,500 0
09-Aug-2022 525.00 545.00 520.00 540.00 319,563,900 0
08-Aug-2022 535.00 535.00 520.00 525.00 272,282,200 0
05-Aug-2022 555.00 560.00 535.00 535.00 236,600,500 0
04-Aug-2022 555.00 570.00 550.00 555.00 241,264,300 0
03-Aug-2022 555.00 560.00 535.00 555.00 326,323,800 0
02-Aug-2022 570.00 575.00 550.00 555.00 371,771,300 0
01-Aug-2022 560.00 590.00 560.00 570.00 451,299,000 0
29-Jul-2022 555.00 580.00 550.00 560.00 316,658,900 0
28-Jul-2022 555.00 570.00 550.00 555.00 349,355,500 0
27-Jul-2022 555.00 565.00 545.00 555.00 336,312,500 0
26-Jul-2022 555.00 575.00 550.00 555.00 340,001,600 0
25-Jul-2022 550.00 560.00 540.00 555.00 353,326,800 0
22-Jul-2022 550.00 560.00 540.00 550.00 329,747,000 0
21-Jul-2022 550.00 555.00 540.00 550.00 342,676,900 0
20-Jul-2022 565.00 570.00 540.00 550.00 382,871,500 0
19-Jul-2022 575.00 585.00 555.00 565.00 326,927,000 0
18-Jul-2022 600.00 605.00 575.00 575.00 324,784,500 0
15-Jul-2022 605.00 625.00 595.00 600.00 279,739,200 0
14-Jul-2022 595.00 620.00 595.00 605.00 346,909,800 0
13-Jul-2022 575.00 600.00 575.00 595.00 350,138,000 0
12-Jul-2022 575.00 580.00 560.00 575.00 391,962,800 0
11-Jul-2022 575.00 580.00 565.00 575.00 309,825,700 0
08-Jul-2022 565.00 585.00 565.00 575.00 375,191,800 0
07-Jul-2022 565.00 575.00 560.00 565.00 291,520,400 0
06-Jul-2022 570.00 570.00 555.00 565.00 367,018,500 0
05-Jul-2022 565.00 575.00 565.00 570.00 316,748,900 0
04-Jul-2022 560.00 580.00 550.00 565.00 372,572,900 0
01-Jul-2022 555.00 560.00 540.00 560.00 349,497,000 0
30-Jun-2022 560.00 570.00 550.00 555.00 361,773,200 0
29-Jun-2022 565.00 575.00 555.00 560.00 331,032,000 0
28-Jun-2022 570.00 570.00 555.00 565.00 383,973,400 0
27-Jun-2022 575.00 585.00 560.00 570.00 313,952,700 0
24-Jun-2022 565.00 585.00 565.00 575.00 334,324,900 0
23-Jun-2022 560.00 565.00 545.00 565.00 315,079,200 0
22-Jun-2022 570.00 575.00 555.00 560.00 385,907,200 0
21-Jun-2022 560.00 580.00 555.00 570.00 346,707,400 0
20-Jun-2022 555.00 575.00 550.00 560.00 351,538,200 0
17-Jun-2022 575.00 575.00 550.00 555.00 363,986,200 0
16-Jun-2022 570.00 590.00 570.00 575.00 347,009,800 0
15-Jun-2022 575.00 595.00 565.00 570.00 307,411,500 0
14-Jun-2022 575.00 575.00 560.00 575.00 354,211,900 0
13-Jun-2022 590.00 590.00 570.00 575.00 348,208,200 0
10-Jun-2022 605.00 610.00 585.00 590.00 346,583,600 0
09-Jun-2022 610.00 620.00 605.00 605.00 265,099,000 0
08-Jun-2022 610.00 620.00 600.00 610.00 334,880,600 0