Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 494.00 505.00 490.00 500.00 269,047,800 0
28-Dec-2022 488.00 498.00 486.00 494.00 283,124,300 0
27-Dec-2022 484.00 494.00 484.00 488.00 249,132,700 0
26-Dec-2022 482.00 488.00 480.00 484.00 288,804,300 0
23-Dec-2022 486.00 490.00 480.00 482.00 272,762,400 0
22-Dec-2022 492.00 492.00 482.00 486.00 246,075,600 0
21-Dec-2022 510.00 510.00 490.00 492.00 242,840,000 0
20-Dec-2022 520.00 520.00 500.00 510.00 254,380,200 0
19-Dec-2022 525.00 530.00 515.00 520.00 235,903,700 0
16-Dec-2022 525.00 535.00 515.00 525.00 238,975,200 0
15-Dec-2022 530.00 535.00 520.00 525.00 228,117,300 0
14-Dec-2022 530.00 555.00 525.00 530.00 247,862,900 0
13-Dec-2022 515.00 535.00 515.00 530.00 227,411,400 0
12-Dec-2022 500.00 525.00 500.00 515.00 248,021,100 0
09-Dec-2022 498.00 505.00 496.00 500.00 253,153,600 0
08-Dec-2022 496.00 500.00 490.00 498.00 257,557,500 0
07-Dec-2022 494.00 505.00 492.00 496.00 269,975,500 0
06-Dec-2022 496.00 500.00 490.00 494.00 251,370,600 0
05-Dec-2022 505.00 505.00 494.00 496.00 252,449,700 0
02-Dec-2022 510.00 515.00 498.00 505.00 263,729,700 0
01-Dec-2022 510.00 525.00 505.00 510.00 235,965,800 0
30-Nov-2022 510.00 520.00 505.00 510.00 218,028,700 0
29-Nov-2022 498.00 515.00 498.00 510.00 278,448,300 0
28-Nov-2022 498.00 505.00 496.00 498.00 256,171,100 0
25-Nov-2022 500.00 505.00 496.00 498.00 240,878,600 0
24-Nov-2022 505.00 515.00 496.00 500.00 299,338,700 0
23-Nov-2022 515.00 515.00 500.00 505.00 259,391,600 0
22-Nov-2022 515.00 535.00 510.00 515.00 283,019,400 0
21-Nov-2022 510.00 525.00 505.00 515.00 259,016,900 0
18-Nov-2022 505.00 520.00 500.00 510.00 246,128,400 0
17-Nov-2022 500.00 510.00 496.00 505.00 235,386,000 0
16-Nov-2022 494.00 505.00 494.00 500.00 302,098,800 0
15-Nov-2022 486.00 496.00 478.00 494.00 299,674,700 0
14-Nov-2022 500.00 505.00 478.00 486.00 306,406,800 0
11-Nov-2022 498.00 520.00 496.00 500.00 284,859,000 0
10-Nov-2022 500.00 505.00 494.00 498.00 281,736,100 0
09-Nov-2022 500.00 515.00 498.00 500.00 296,285,100 0
08-Nov-2022 500.00 500.00 494.00 500.00 300,350,500 0
07-Nov-2022 510.00 515.00 496.00 500.00 266,206,400 0
04-Nov-2022 510.00 520.00 498.00 510.00 278,110,700 0
03-Nov-2022 500.00 510.00 494.00 510.00 287,040,800 0
02-Nov-2022 500.00 510.00 492.00 500.00 285,737,200 0
01-Nov-2022 498.00 505.00 498.00 500.00 287,009,000 0
31-Oct-2022 505.00 510.00 498.00 498.00 274,273,000 0
28-Oct-2022 520.00 520.00 500.00 505.00 272,308,000 0
27-Oct-2022 520.00 530.00 510.00 520.00 254,955,100 0
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