Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 555.00 575.00 540.00 565.00 262,313,800 0
05-Aug-2021 540.00 565.00 525.00 550.00 288,894,700 0
04-Aug-2021 545.00 550.00 530.00 540.00 256,657,000 0
03-Aug-2021 560.00 565.00 535.00 545.00 298,192,800 0
02-Aug-2021 550.00 565.00 545.00 560.00 256,067,200 0
30-Jul-2021 545.00 560.00 540.00 550.00 217,419,100 0
29-Jul-2021 545.00 550.00 535.00 545.00 216,708,900 0
28-Jul-2021 550.00 565.00 535.00 545.00 261,535,300 0
27-Jul-2021 545.00 560.00 535.00 550.00 271,577,600 0
26-Jul-2021 525.00 550.00 525.00 545.00 278,023,700 0
23-Jul-2021 535.00 540.00 515.00 525.00 269,808,000 0
22-Jul-2021 530.00 545.00 530.00 535.00 270,977,600 0
21-Jul-2021 530.00 545.00 520.00 530.00 299,952,500 0
19-Jul-2021 520.00 535.00 520.00 530.00 299,204,300 0
16-Jul-2021 520.00 530.00 510.00 520.00 316,497,800 0
15-Jul-2021 500.00 525.00 500.00 520.00 313,358,300 0
14-Jul-2021 530.00 530.00 498.00 500.00 313,257,300 0
13-Jul-2021 535.00 545.00 525.00 530.00 319,524,100 0
12-Jul-2021 530.00 545.00 525.00 535.00 279,228,500 0
09-Jul-2021 550.00 560.00 525.00 525.00 301,233,600 0
08-Jul-2021 545.00 565.00 535.00 550.00 270,191,700 0
07-Jul-2021 535.00 545.00 530.00 545.00 300,972,300 0
06-Jul-2021 525.00 540.00 525.00 535.00 286,895,800 0
05-Jul-2021 520.00 530.00 510.00 530.00 305,679,800 0
02-Jul-2021 545.00 545.00 510.00 520.00 262,077,600 0
01-Jul-2021 545.00 555.00 530.00 540.00 463,695,100 0
30-Jun-2021 525.00 545.00 525.00 540.00 286,866,100 0
29-Jun-2021 520.00 535.00 515.00 525.00 352,772,800 0
28-Jun-2021 520.00 530.00 510.00 520.00 316,125,100 0
25-Jun-2021 520.00 530.00 510.00 520.00 337,877,100 0
24-Jun-2021 545.00 550.00 515.00 520.00 282,877,600 0
23-Jun-2021 555.00 560.00 535.00 545.00 325,299,500 0
22-Jun-2021 515.00 560.00 515.00 555.00 313,286,800 0
21-Jun-2021 540.00 540.00 500.00 515.00 352,716,300 0