Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
18-May-2026 610.00 675.00 605.00 645.00 156,400 0
15-May-2026 610.00 610.00 610.00 610.00 0 0
14-May-2026 610.00 610.00 610.00 610.00 0 0
13-May-2026 625.00 685.00 600.00 610.00 601,600 0
12-May-2026 650.00 695.00 620.00 625.00 491,900 0
11-May-2026 670.00 690.00 625.00 660.00 652,400 0
08-May-2026 750.00 775.00 660.00 665.00 4,219,500 0
07-May-2026 620.00 775.00 620.00 775.00 6,023,400 0
06-May-2026 625.00 625.00 605.00 620.00 807,500 0
05-May-2026 630.00 640.00 615.00 620.00 858,700 0
04-May-2026 635.00 640.00 600.00 625.00 808,000 0
30-Apr-2026 600.00 625.00 595.00 615.00 933,200 0
29-Apr-2026 610.00 610.00 600.00 600.00 725,000 0
28-Apr-2026 610.00 610.00 600.00 610.00 981,300 0
27-Apr-2026 570.00 675.00 570.00 610.00 2,149,000 0
24-Apr-2026 580.00 620.00 570.00 570.00 606,600 0
23-Apr-2026 600.00 605.00 570.00 575.00 274,500 0
22-Apr-2026 600.00 615.00 595.00 600.00 257,800 0
21-Apr-2026 605.00 615.00 595.00 595.00 184,300 0
20-Apr-2026 600.00 610.00 600.00 605.00 65,200 0
17-Apr-2026 615.00 615.00 605.00 610.00 35,300 0
16-Apr-2026 605.00 615.00 600.00 610.00 38,600 0
15-Apr-2026 605.00 615.00 600.00 605.00 109,200 0
14-Apr-2026 605.00 630.00 605.00 615.00 90,700 0
13-Apr-2026 620.00 620.00 595.00 615.00 258,200 0
10-Apr-2026 610.00 615.00 605.00 615.00 74,600 0
09-Apr-2026 600.00 610.00 595.00 610.00 192,200 0
08-Apr-2026 605.00 610.00 600.00 610.00 49,500 0
07-Apr-2026 605.00 620.00 600.00 605.00 49,200 0
06-Apr-2026 605.00 625.00 595.00 600.00 106,900 0
02-Apr-2026 615.00 615.00 605.00 615.00 293,700 0
01-Apr-2026 600.00 635.00 600.00 615.00 60,200 0
31-Mar-2026 615.00 615.00 600.00 615.00 94,800 0
30-Mar-2026 635.00 635.00 605.00 615.00 34,300 0
27-Mar-2026 625.00 635.00 605.00 635.00 26,100 0
26-Mar-2026 635.00 665.00 620.00 620.00 36,000 0
25-Mar-2026 595.00 690.00 595.00 625.00 260,800 0
17-Mar-2026 595.00 620.00 595.00 600.00 59,700 0
16-Mar-2026 595.00 605.00 570.00 600.00 205,000 0
13-Mar-2026 605.00 615.00 585.00 595.00 68,600 0
12-Mar-2026 605.00 635.00 590.00 600.00 141,800 0
11-Mar-2026 670.00 670.00 600.00 620.00 122,900 0
10-Mar-2026 590.00 715.00 590.00 640.00 474,300 0
09-Mar-2026 605.00 610.00 590.00 590.00 1,162,700 0
06-Mar-2026 620.00 660.00 600.00 625.00 1,301,300 0
05-Mar-2026 625.00 655.00 620.00 625.00 70,400 0
04-Mar-2026 655.00 715.00 620.00 620.00 1,715,500 0
03-Mar-2026 635.00 775.00 635.00 645.00 1,559,300 0
02-Mar-2026 650.00 660.00 590.00 635.00 2,050,300 0
27-Feb-2026 680.00 680.00 640.00 655.00 1,169,600 0
26-Feb-2026 650.00 700.00 650.00 655.00 364,400 0
25-Feb-2026 705.00 710.00 630.00 655.00 1,228,600 0
24-Feb-2026 715.00 770.00 690.00 695.00 505,500 0
23-Feb-2026 735.00 740.00 660.00 695.00 1,526,500 0
20-Feb-2026 895.00 945.00 710.00 730.00 2,346,300 0
19-Feb-2026 660.00 810.00 650.00 810.00 2,971,100 0
18-Feb-2026 680.00 720.00 615.00 650.00 2,365,300 0
13-Feb-2026 745.00 775.00 660.00 680.00 850,700 0
12-Feb-2026 835.00 870.00 710.00 725.00 2,374,500 0
11-Feb-2026 920.00 1,095.00 825.00 825.00 1,392,800 0
10-Feb-2026 915.00 920.00 910.00 920.00 258,600 0
09-Feb-2026 945.00 945.00 830.00 840.00 469,600 0
06-Feb-2026 900.00 900.00 900.00 900.00 650,300 0
05-Feb-2026 900.00 915.00 900.00 900.00 698,900 0
04-Feb-2026 990.00 990.00 900.00 900.00 1,163,500 0
03-Feb-2026 890.00 990.00 890.00 990.00 795,600 0
02-Feb-2026 900.00 900.00 900.00 900.00 3,935,400 0
30-Jan-2026 1,000.00 1,000.00 1,000.00 1,000.00 0 0
29-Jan-2026 1,000.00 1,000.00 1,000.00 1,000.00 0 0
28-Jan-2026 1,000.00 1,000.00 1,000.00 1,000.00 0 0
27-Jan-2026 1,000.00 1,000.00 1,000.00 1,000.00 0 0
26-Jan-2026 1,000.00 1,000.00 1,000.00 1,000.00 0 0
23-Jan-2026 1,000.00 1,000.00 1,000.00 1,000.00 0 0
22-Jan-2026 950.00 1,100.00 950.00 1,000.00 6,239,000 0
21-Jan-2026 910.00 965.00 710.00 950.00 23,505,600 0
20-Jan-2026 620.00 775.00 530.00 775.00 8,907,900 0
19-Jan-2026 560.00 665.00 505.00 620.00 12,562,500 0
15-Jan-2026 500.00 535.00 436.00 535.00 7,236,300 0
14-Jan-2026 426.00 456.00 370.00 430.00 7,610,200 0
13-Jan-2026 432.00 490.00 424.00 426.00 18,152,700 0
12-Jan-2026 498.00 498.00 410.00 498.00 6,824,500 0
09-Jan-2026 454.00 454.00 454.00 454.00 461,600 0
08-Jan-2026 414.00 414.00 414.00 414.00 678,500 0
07-Jan-2026 378.00 378.00 378.00 378.00 1,248,200 0
06-Jan-2026 344.00 344.00 344.00 344.00 1,516,900 0
05-Jan-2026 294.00 314.00 294.00 314.00 4,027,500 0
02-Jan-2026 286.00 286.00 286.00 286.00 1,431,600 0
30-Dec-2025 316.00 316.00 316.00 316.00 0 0
29-Dec-2025 316.00 316.00 316.00 316.00 0 0
24-Dec-2025 316.00 316.00 316.00 316.00 0 0
23-Dec-2025 316.00 316.00 316.00 316.00 0 0
22-Dec-2025 316.00 316.00 316.00 316.00 0 0
19-Dec-2025 316.00 316.00 316.00 316.00 0 0
18-Dec-2025 316.00 316.00 316.00 316.00 0 0
17-Dec-2025 316.00 316.00 264.00 316.00 12,887,800 0
16-Dec-2025 254.00 254.00 254.00 254.00 0 0
15-Dec-2025 254.00 254.00 230.00 254.00 21,663,600 0
12-Dec-2025 190.00 248.00 181.00 204.00 20,398,500 0
11-Dec-2025 206.00 208.00 190.00 192.00 3,318,000 0
10-Dec-2025 210.00 214.00 200.00 206.00 3,016,100 0