Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 685.00 705.00 680.00 695.00 264,885,000 0
08-Mar-2022 685.00 690.00 680.00 685.00 225,414,100 0
07-Mar-2022 700.00 705.00 680.00 690.00 242,461,400 0
04-Mar-2022 700.00 705.00 690.00 700.00 243,250,000 0
02-Mar-2022 705.00 710.00 690.00 700.00 231,444,600 0
01-Mar-2022 700.00 720.00 700.00 705.00 224,054,100 0
25-Feb-2022 720.00 725.00 700.00 700.00 233,109,500 0
24-Feb-2022 740.00 745.00 705.00 720.00 222,610,100 0
23-Feb-2022 740.00 755.00 735.00 740.00 222,880,900 0
22-Feb-2022 745.00 750.00 735.00 740.00 202,095,400 0
21-Feb-2022 740.00 755.00 725.00 745.00 184,740,300 0
18-Feb-2022 745.00 750.00 725.00 740.00 181,380,200 0
17-Feb-2022 740.00 755.00 740.00 740.00 171,224,200 0
16-Feb-2022 735.00 745.00 720.00 740.00 202,165,400 0
15-Feb-2022 720.00 740.00 720.00 730.00 206,067,900 0
14-Feb-2022 730.00 730.00 715.00 720.00 214,817,600 0
11-Feb-2022 745.00 755.00 725.00 730.00 165,774,100 0
10-Feb-2022 740.00 755.00 725.00 745.00 208,889,500 0
09-Feb-2022 780.00 795.00 740.00 740.00 162,927,600 0
08-Feb-2022 775.00 790.00 770.00 775.00 168,586,300 0
07-Feb-2022 770.00 790.00 765.00 775.00 185,896,500 0
04-Feb-2022 755.00 780.00 750.00 765.00 206,627,900 0
03-Feb-2022 745.00 765.00 735.00 755.00 188,664,300 0
02-Feb-2022 720.00 750.00 720.00 740.00 224,135,000 0
31-Jan-2022 715.00 735.00 705.00 720.00 189,604,000 0
28-Jan-2022 695.00 710.00 690.00 710.00 238,959,000 0
27-Jan-2022 700.00 700.00 690.00 695.00 184,361,800 0
26-Jan-2022 700.00 705.00 690.00 700.00 245,459,700 0
25-Jan-2022 710.00 720.00 690.00 700.00 186,320,800 0
24-Jan-2022 710.00 730.00 710.00 710.00 227,279,200 0
21-Jan-2022 710.00 715.00 700.00 710.00 253,434,100 0
20-Jan-2022 715.00 720.00 700.00 710.00 217,541,400 0
19-Jan-2022 730.00 730.00 705.00 715.00 196,731,200 0
18-Jan-2022 750.00 775.00 730.00 730.00 238,381,000 0
17-Jan-2022 760.00 770.00 735.00 750.00 189,536,900 0
14-Jan-2022 735.00 780.00 730.00 755.00 240,373,500 0
13-Jan-2022 740.00 740.00 715.00 735.00 188,968,100 0
12-Jan-2022 745.00 770.00 720.00 740.00 234,648,300 0
11-Jan-2022 750.00 765.00 745.00 745.00 170,524,000 0
10-Jan-2022 745.00 755.00 740.00 745.00 227,637,500 0
07-Jan-2022 740.00 760.00 735.00 745.00 200,554,700 0
06-Jan-2022 745.00 755.00 740.00 740.00 204,461,200 0
05-Jan-2022 745.00 765.00 740.00 745.00 195,932,800 0
04-Jan-2022 740.00 760.00 730.00 745.00 216,758,300 0
03-Jan-2022 740.00 745.00 735.00 740.00 195,052,300 0
30-Dec-2021 740.00 760.00 735.00 740.00 212,751,800 0