Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 214.00 220.00 208.00 210.00 2,426,300 0
08-Dec-2025 224.00 224.00 208.00 214.00 3,912,800 0
05-Dec-2025 258.00 288.00 214.00 216.00 18,478,300 0
04-Dec-2025 176.00 234.00 172.00 234.00 552,948,600 0
03-Dec-2025 174.00 176.00 167.00 174.00 1,371,900 0
02-Dec-2025 172.00 174.00 163.00 172.00 1,622,700 0
01-Dec-2025 175.00 182.00 167.00 171.00 2,871,500 0
28-Nov-2025 161.00 170.00 160.00 166.00 15,529,300 0
27-Nov-2025 166.00 171.00 159.00 161.00 2,092,000 0
26-Nov-2025 175.00 183.00 159.00 166.00 5,337,700 0
25-Nov-2025 179.00 181.00 163.00 175.00 303,779,700 0
24-Nov-2025 177.00 186.00 171.00 179.00 8,297,700 0
21-Nov-2025 160.00 198.00 159.00 176.00 38,136,900 0
20-Nov-2025 149.00 198.00 148.00 158.00 55,805,600 0
19-Nov-2025 147.00 149.00 146.00 148.00 3,917,800 0
18-Nov-2025 148.00 149.00 145.00 147.00 4,813,500 0
17-Nov-2025 145.00 149.00 143.00 148.00 4,331,500 0
14-Nov-2025 145.00 145.00 141.00 143.00 2,454,200 0
13-Nov-2025 147.00 147.00 143.00 145.00 7,200 0
12-Nov-2025 142.00 147.00 142.00 145.00 26,600 0
11-Nov-2025 148.00 148.00 144.00 146.00 53,800 0
10-Nov-2025 147.00 147.00 144.00 146.00 262,200 0
07-Nov-2025 150.00 150.00 146.00 147.00 110,600 0
06-Nov-2025 148.00 152.00 148.00 148.00 7,300 0
05-Nov-2025 148.00 152.00 147.00 149.00 159,900 0
04-Nov-2025 150.00 150.00 147.00 148.00 143,800 0
03-Nov-2025 153.00 153.00 149.00 150.00 303,000 0
31-Oct-2025 149.00 155.00 147.00 152.00 8,104,800 0
30-Oct-2025 149.00 152.00 145.00 148.00 3,283,300 0
29-Oct-2025 142.00 150.00 142.00 149.00 62,900 0
28-Oct-2025 147.00 150.00 144.00 145.00 131,800 0
27-Oct-2025 149.00 150.00 142.00 148.00 8,476,100 0
24-Oct-2025 146.00 149.00 145.00 147.00 278,500 0
23-Oct-2025 144.00 147.00 142.00 146.00 52,700 0
22-Oct-2025 144.00 146.00 142.00 143.00 50,000 0
21-Oct-2025 145.00 145.00 142.00 143.00 30,300 0
20-Oct-2025 142.00 147.00 142.00 147.00 63,400 0
17-Oct-2025 142.00 145.00 142.00 145.00 48,300 0
16-Oct-2025 146.00 146.00 142.00 145.00 59,100 0
15-Oct-2025 147.00 147.00 142.00 144.00 15,000 0
14-Oct-2025 147.00 150.00 141.00 146.00 425,200 0
13-Oct-2025 142.00 154.00 141.00 147.00 815,900 0
10-Oct-2025 145.00 145.00 142.00 143.00 44,000 0
09-Oct-2025 146.00 148.00 142.00 147.00 46,400 0
08-Oct-2025 147.00 149.00 143.00 146.00 106,900 0
07-Oct-2025 148.00 148.00 144.00 147.00 45,700 0