Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
04-Jul-2024 145.00 145.00 143.00 145.00 56,400 0
03-Jul-2024 145.00 145.00 142.00 145.00 431,400 0
02-Jul-2024 145.00 145.00 143.00 145.00 129,400 0
01-Jul-2024 145.00 145.00 144.00 145.00 47,800 0
28-Jun-2024 145.00 145.00 141.00 145.00 147,300 0
27-Jun-2024 145.00 145.00 143.00 145.00 68,200 0
26-Jun-2024 145.00 145.00 144.00 145.00 60,800 0
25-Jun-2024 145.00 145.00 145.00 145.00 42,800 0
24-Jun-2024 145.00 145.00 144.00 145.00 21,700 0
21-Jun-2024 145.00 145.00 139.00 145.00 163,300 0
20-Jun-2024 145.00 146.00 144.00 145.00 44,500 0
19-Jun-2024 145.00 145.00 144.00 145.00 41,600 0
14-Jun-2024 145.00 145.00 144.00 145.00 89,000 0
13-Jun-2024 145.00 145.00 145.00 145.00 45,600 0
12-Jun-2024 147.00 147.00 145.00 145.00 53,900 0
11-Jun-2024 147.00 147.00 147.00 147.00 17,600 0
10-Jun-2024 147.00 148.00 145.00 148.00 246,000 0
07-Jun-2024 147.00 148.00 147.00 148.00 110,500 0
06-Jun-2024 147.00 148.00 142.00 148.00 748,500 0
05-Jun-2024 147.00 148.00 146.00 148.00 86,900 0
04-Jun-2024 148.00 149.00 145.00 149.00 503,200 0
03-Jun-2024 148.00 149.00 146.00 149.00 70,300 0
31-May-2024 149.00 149.00 146.00 149.00 142,800 0
30-May-2024 149.00 150.00 148.00 149.00 89,100 0
29-May-2024 149.00 150.00 148.00 150.00 108,400 0
28-May-2024 149.00 150.00 147.00 150.00 148,300 0
27-May-2024 151.00 151.00 149.00 150.00 30,400 0
22-May-2024 150.00 151.00 149.00 151.00 44,900 0
21-May-2024 151.00 153.00 150.00 151.00 11,300 0
20-May-2024 154.00 154.00 152.00 152.00 25,400 0
17-May-2024 153.00 154.00 153.00 154.00 126,800 0
16-May-2024 154.00 155.00 153.00 154.00 54,200 0
15-May-2024 154.00 160.00 150.00 154.00 351,800 0
14-May-2024 153.00 156.00 153.00 154.00 48,000 0
13-May-2024 154.00 154.00 153.00 153.00 57,000 0
08-May-2024 155.00 155.00 153.00 154.00 87,000 0
07-May-2024 156.00 156.00 153.00 155.00 121,200 0
06-May-2024 159.00 160.00 156.00 160.00 151,400 0
03-May-2024 155.00 160.00 154.00 160.00 133,200 0
02-May-2024 157.00 157.00 155.00 156.00 48,000 0
30-Apr-2024 154.00 160.00 152.00 160.00 188,100 0
29-Apr-2024 154.00 155.00 151.00 155.00 238,700 0
26-Apr-2024 156.00 156.00 154.00 154.00 75,200 0
25-Apr-2024 157.00 157.00 155.00 156.00 84,300 0
24-Apr-2024 157.00 158.00 154.00 158.00 177,900 0
23-Apr-2024 156.00 157.00 152.00 157.00 150,200 0
22-Apr-2024 157.00 157.00 153.00 156.00 408,700 0
19-Apr-2024 158.00 160.00 151.00 157.00 972,700 0
18-Apr-2024 157.00 160.00 154.00 160.00 437,800 0
17-Apr-2024 158.00 158.00 148.00 158.00 1,430,400 0
16-Apr-2024 158.00 159.00 149.00 159.00 1,014,000 0
05-Apr-2024 158.00 160.00 150.00 160.00 415,500 0
04-Apr-2024 154.00 160.00 149.00 160.00 455,600 0
03-Apr-2024 155.00 155.00 151.00 154.00 372,200 0
02-Apr-2024 155.00 155.00 145.00 155.00 982,700 0
01-Apr-2024 156.00 156.00 150.00 155.00 334,800 0
28-Mar-2024 165.00 165.00 152.00 156.00 261,100 0
27-Mar-2024 157.00 157.00 154.00 157.00 430,900 0
26-Mar-2024 159.00 159.00 154.00 157.00 1,264,100 0
25-Mar-2024 160.00 160.00 154.00 160.00 578,900 0
22-Mar-2024 160.00 160.00 155.00 160.00 134,600 0
21-Mar-2024 159.00 160.00 153.00 160.00 418,400 0
20-Mar-2024 159.00 160.00 151.00 160.00 7,164,100 0
19-Mar-2024 161.00 161.00 155.00 160.00 327,600 0
18-Mar-2024 163.00 163.00 150.00 160.00 879,100 0
15-Mar-2024 170.00 170.00 155.00 159.00 1,426,100 0
14-Mar-2024 176.00 176.00 170.00 170.00 1,401,800 0
13-Mar-2024 179.00 179.00 173.00 176.00 15,309,300 0
08-Mar-2024 179.00 180.00 177.00 177.00 479,700 0
07-Mar-2024 180.00 180.00 177.00 180.00 386,900 0
06-Mar-2024 180.00 182.00 174.00 180.00 130,165,700 0
05-Mar-2024 181.00 183.00 177.00 180.00 157,650,400 0
04-Mar-2024 185.00 186.00 181.00 181.00 774,800 0
01-Mar-2024 180.00 189.00 171.00 186.00 367,684,800 0
29-Feb-2024 187.00 187.00 187.00 187.00 0 0
28-Feb-2024 187.00 187.00 187.00 187.00 0 0
27-Feb-2024 187.00 187.00 187.00 187.00 0 0
26-Feb-2024 187.00 187.00 187.00 187.00 0 0
23-Feb-2024 187.00 187.00 187.00 187.00 0 0
22-Feb-2024 187.00 187.00 187.00 187.00 0 0
21-Feb-2024 187.00 187.00 187.00 187.00 0 0
20-Feb-2024 187.00 187.00 187.00 187.00 0 0
19-Feb-2024 187.00 187.00 187.00 187.00 0 0
16-Feb-2024 187.00 187.00 187.00 187.00 0 0
15-Feb-2024 187.00 187.00 187.00 187.00 0 0
13-Feb-2024 187.00 187.00 187.00 187.00 0 0
12-Feb-2024 187.00 187.00 187.00 187.00 0 0
07-Feb-2024 187.00 187.00 187.00 187.00 0 0
06-Feb-2024 187.00 187.00 187.00 187.00 0 0
05-Feb-2024 187.00 187.00 187.00 187.00 0 0
02-Feb-2024 187.00 187.00 187.00 187.00 0 0
01-Feb-2024 187.00 187.00 187.00 187.00 0 0
31-Jan-2024 192.00 192.00 187.00 187.00 406,293,700 0
30-Jan-2024 192.00 193.00 189.00 193.00 452,481,400 0
29-Jan-2024 189.00 193.00 187.00 192.00 373,176,400 0
26-Jan-2024 191.00 192.00 186.00 190.00 471,753,800 0
25-Jan-2024 194.00 196.00 190.00 192.00 320,717,200 0
24-Jan-2024 197.00 200.00 191.00 194.00 444,609,300 0
23-Jan-2024 197.00 198.00 188.00 198.00 365,243,400 0
22-Jan-2024 196.00 200.00 194.00 197.00 409,323,100 0