Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2021 720.00 760.00 715.00 735.00 269,394,000 0
28-Dec-2021 720.00 725.00 700.00 720.00 238,334,400 0
27-Dec-2021 730.00 745.00 715.00 720.00 232,468,500 0
24-Dec-2021 735.00 750.00 730.00 730.00 224,442,600 0
23-Dec-2021 715.00 755.00 715.00 730.00 260,411,500 0
22-Dec-2021 710.00 740.00 710.00 715.00 246,402,300 0
21-Dec-2021 705.00 725.00 695.00 710.00 252,595,000 0
20-Dec-2021 725.00 725.00 705.00 705.00 258,222,300 0
17-Dec-2021 735.00 750.00 720.00 725.00 248,173,100 0
16-Dec-2021 725.00 740.00 725.00 730.00 238,825,500 0
15-Dec-2021 725.00 735.00 710.00 725.00 267,000,000 0
14-Dec-2021 730.00 740.00 720.00 725.00 262,290,000 0
13-Dec-2021 750.00 750.00 730.00 730.00 256,469,700 0
10-Dec-2021 745.00 765.00 745.00 750.00 249,080,500 0
09-Dec-2021 745.00 770.00 740.00 745.00 237,492,000 0
08-Dec-2021 725.00 750.00 720.00 740.00 241,812,200 0
07-Dec-2021 710.00 730.00 710.00 725.00 254,073,800 0
06-Dec-2021 705.00 710.00 680.00 710.00 270,265,000 0
03-Dec-2021 705.00 725.00 695.00 705.00 247,034,900 0
02-Dec-2021 705.00 705.00 690.00 705.00 273,682,000 0
01-Dec-2021 720.00 720.00 695.00 705.00 258,252,600 0
30-Nov-2021 715.00 730.00 710.00 720.00 252,648,800 0
29-Nov-2021 710.00 715.00 695.00 715.00 280,722,600 0
26-Nov-2021 720.00 725.00 700.00 710.00 282,027,000 0
25-Nov-2021 710.00 725.00 675.00 720.00 294,007,900 0
24-Nov-2021 710.00 725.00 680.00 710.00 269,842,400 0
23-Nov-2021 715.00 725.00 700.00 710.00 267,108,300 0
22-Nov-2021 715.00 725.00 700.00 715.00 286,811,100 0
19-Nov-2021 715.00 730.00 710.00 715.00 246,701,900 0
18-Nov-2021 715.00 715.00 695.00 715.00 277,143,600 0
17-Nov-2021 715.00 725.00 710.00 715.00 243,096,800 0
16-Nov-2021 710.00 710.00 685.00 710.00 259,477,300 0
15-Nov-2021 720.00 725.00 695.00 710.00 259,507,300 0
12-Nov-2021 745.00 770.00 705.00 720.00 250,714,800 0
11-Nov-2021 740.00 755.00 725.00 745.00 276,295,300 0
10-Nov-2021 745.00 775.00 730.00 740.00 240,159,500 0
09-Nov-2021 735.00 775.00 730.00 745.00 245,527,800 0
08-Nov-2021 705.00 780.00 700.00 735.00 268,140,200 0
05-Nov-2021 705.00 715.00 670.00 700.00 267,278,500 0
04-Nov-2021 665.00 735.00 660.00 705.00 308,933,700 0
03-Nov-2021 670.00 685.00 655.00 660.00 276,012,400 0
02-Nov-2021 630.00 695.00 630.00 670.00 340,301,800 0
01-Nov-2021 615.00 640.00 615.00 630.00 289,011,800 0
29-Oct-2021 585.00 630.00 585.00 615.00 353,494,600 0
28-Oct-2021 585.00 590.00 565.00 585.00 309,531,700 0
27-Oct-2021 595.00 600.00 580.00 585.00 310,809,400 0
26-Oct-2021 595.00 605.00 585.00 595.00 295,794,300 0
25-Oct-2021 600.00 605.00 585.00 595.00 304,344,000 0
22-Oct-2021 590.00 605.00 590.00 600.00 313,013,300 0
21-Oct-2021 575.00 590.00 575.00 590.00 322,067,900 0
19-Oct-2021 575.00 585.00 570.00 575.00 307,433,200 0
18-Oct-2021 575.00 585.00 565.00 575.00 322,258,400 0
15-Oct-2021 580.00 585.00 565.00 575.00 307,693,600 0
14-Oct-2021 590.00 590.00 575.00 580.00 307,946,600 0
13-Oct-2021 600.00 600.00 580.00 590.00 305,604,600 0
12-Oct-2021 610.00 610.00 595.00 600.00 305,446,800 0
11-Oct-2021 615.00 620.00 595.00 610.00 308,341,200 0
08-Oct-2021 615.00 620.00 600.00 615.00 310,943,300 0
07-Oct-2021 630.00 640.00 610.00 615.00 296,715,300 0
06-Oct-2021 610.00 645.00 605.00 625.00 329,460,600 0
05-Oct-2021 600.00 605.00 590.00 605.00 293,516,100 0
04-Oct-2021 610.00 615.00 595.00 600.00 295,306,200 0
01-Oct-2021 620.00 635.00 605.00 610.00 284,942,100 0
30-Sep-2021 600.00 635.00 600.00 620.00 313,924,800 0
29-Sep-2021 600.00 620.00 590.00 600.00 297,591,100 0
28-Sep-2021 595.00 610.00 595.00 595.00 303,477,000 0
27-Sep-2021 590.00 605.00 585.00 595.00 296,921,200 0
24-Sep-2021 580.00 605.00 580.00 590.00 307,198,700 0
23-Sep-2021 585.00 595.00 580.00 580.00 298,673,600 0
22-Sep-2021 575.00 585.00 565.00 580.00 334,289,000 0
21-Sep-2021 590.00 590.00 570.00 575.00 320,135,100 0
20-Sep-2021 595.00 630.00 580.00 590.00 342,300,700 0
17-Sep-2021 605.00 610.00 590.00 595.00 309,625,200 0
16-Sep-2021 620.00 620.00 590.00 605.00 277,058,000 0
15-Sep-2021 610.00 630.00 610.00 615.00 259,199,600 0
14-Sep-2021 600.00 615.00 595.00 610.00 302,195,500 0
13-Sep-2021 600.00 605.00 590.00 600.00 309,309,700 0
10-Sep-2021 620.00 635.00 600.00 600.00 239,255,300 0
09-Sep-2021 610.00 625.00 595.00 615.00 262,012,700 0
08-Sep-2021 615.00 625.00 600.00 610.00 230,842,000 0
07-Sep-2021 595.00 620.00 585.00 620.00 286,473,000 0
06-Sep-2021 580.00 595.00 570.00 595.00 284,408,900 0
03-Sep-2021 580.00 585.00 565.00 575.00 390,815,600 0
02-Sep-2021 575.00 590.00 565.00 575.00 225,322,400 0
01-Sep-2021 575.00 590.00 570.00 575.00 276,983,300 0
31-Aug-2021 590.00 595.00 565.00 575.00 224,241,700 0
30-Aug-2021 585.00 605.00 585.00 590.00 240,169,900 0
27-Aug-2021 590.00 595.00 575.00 585.00 232,869,500 0
26-Aug-2021 600.00 605.00 590.00 590.00 239,673,900 0
25-Aug-2021 595.00 615.00 595.00 600.00 208,527,800 0
24-Aug-2021 605.00 610.00 590.00 595.00 215,863,300 0
23-Aug-2021 600.00 615.00 595.00 605.00 198,222,300 0
20-Aug-2021 600.00 605.00 590.00 600.00 229,692,700 0
19-Aug-2021 580.00 600.00 580.00 595.00 222,016,800 0
18-Aug-2021 580.00 585.00 570.00 580.00 231,812,200 0
16-Aug-2021 580.00 585.00 575.00 580.00 195,804,600 0
13-Aug-2021 580.00 595.00 570.00 580.00 231,761,500 0
12-Aug-2021 575.00 620.00 565.00 580.00 202,979,200 0
10-Aug-2021 570.00 585.00 560.00 580.00 240,456,200 0
09-Aug-2021 570.00 580.00 560.00 565.00 237,882,200 0