Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 610.00 625.00 600.00 610.00 323,613,400 0
06-Jun-2022 620.00 620.00 590.00 610.00 284,773,900 0
03-Jun-2022 650.00 650.00 620.00 620.00 270,846,700 0
02-Jun-2022 635.00 670.00 630.00 650.00 366,341,500 0
31-May-2022 635.00 640.00 625.00 635.00 309,816,700 0
30-May-2022 625.00 650.00 620.00 635.00 303,247,600 0
27-May-2022 620.00 635.00 615.00 625.00 343,399,800 0
25-May-2022 625.00 635.00 610.00 620.00 325,118,100 0
24-May-2022 625.00 640.00 620.00 625.00 267,318,600 0
23-May-2022 640.00 640.00 620.00 625.00 331,185,900 0
20-May-2022 645.00 655.00 640.00 640.00 298,970,000 0
19-May-2022 645.00 665.00 640.00 645.00 299,858,500 0
18-May-2022 635.00 650.00 630.00 645.00 302,313,100 0
17-May-2022 630.00 645.00 625.00 635.00 309,333,200 0
13-May-2022 630.00 650.00 620.00 630.00 258,179,700 0
12-May-2022 630.00 640.00 620.00 630.00 333,838,600 0
11-May-2022 630.00 640.00 625.00 630.00 260,765,000 0
10-May-2022 640.00 645.00 625.00 630.00 326,880,000 0
09-May-2022 660.00 660.00 635.00 640.00 295,061,300 0
28-Apr-2022 650.00 675.00 650.00 660.00 308,567,900 0
27-Apr-2022 675.00 675.00 650.00 650.00 283,557,000 0
26-Apr-2022 695.00 695.00 675.00 675.00 265,744,000 0
25-Apr-2022 695.00 710.00 680.00 695.00 241,114,900 0
22-Apr-2022 700.00 715.00 695.00 695.00 285,501,900 0
21-Apr-2022 695.00 710.00 690.00 700.00 223,599,000 0
20-Apr-2022 690.00 715.00 685.00 695.00 277,697,900 0
19-Apr-2022 690.00 700.00 685.00 690.00 195,651,800 0
18-Apr-2022 680.00 710.00 675.00 690.00 249,823,000 0
14-Apr-2022 680.00 685.00 665.00 680.00 201,234,800 0
13-Apr-2022 675.00 685.00 670.00 680.00 239,316,100 0
12-Apr-2022 680.00 700.00 675.00 675.00 180,394,100 0
11-Apr-2022 680.00 685.00 665.00 680.00 276,447,900 0
08-Apr-2022 705.00 705.00 680.00 680.00 246,704,900 0
07-Apr-2022 715.00 730.00 705.00 705.00 251,197,100 0
06-Apr-2022 700.00 715.00 695.00 715.00 197,745,700 0
05-Apr-2022 690.00 720.00 690.00 700.00 258,861,100 0
04-Apr-2022 690.00 690.00 675.00 690.00 239,309,200 0
01-Apr-2022 695.00 700.00 685.00 690.00 225,605,500 0
31-Mar-2022 685.00 705.00 680.00 695.00 219,577,400 0
30-Mar-2022 680.00 700.00 675.00 685.00 237,030,300 0
29-Mar-2022 670.00 685.00 665.00 680.00 212,397,100 0
28-Mar-2022 685.00 685.00 670.00 670.00 236,764,100 0
25-Mar-2022 690.00 700.00 675.00 685.00 200,828,000 0
24-Mar-2022 690.00 700.00 680.00 690.00 220,032,400 0
23-Mar-2022 690.00 700.00 680.00 690.00 216,762,700 0
22-Mar-2022 695.00 695.00 675.00 690.00 239,438,300 0
21-Mar-2022 715.00 715.00 690.00 695.00 225,629,400 0
18-Mar-2022 710.00 730.00 705.00 715.00 233,253,600 0
17-Mar-2022 700.00 725.00 695.00 705.00 252,710,400 0
16-Mar-2022 690.00 710.00 690.00 695.00 261,141,600 0
15-Mar-2022 700.00 700.00 685.00 690.00 237,230,200 0
14-Mar-2022 700.00 710.00 695.00 700.00 232,127,300 0
11-Mar-2022 700.00 715.00 695.00 700.00 236,756,600 0
10-Mar-2022 695.00 710.00 690.00 700.00 222,099,000 0