Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
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
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