Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
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
19-Jan-2024 187.00 196.00 187.00 196.00 383,266,000 0
18-Jan-2024 186.00 189.00 184.00 187.00 423,559,400 0
17-Jan-2024 185.00 187.00 181.00 186.00 387,901,200 0
16-Jan-2024 188.00 189.00 182.00 185.00 454,538,800 0
15-Jan-2024 195.00 195.00 188.00 188.00 332,636,600 0
12-Jan-2024 202.00 202.00 191.00 194.00 444,107,700 0
11-Jan-2024 202.00 202.00 197.00 202.00 263,432,500 0
10-Jan-2024 202.00 206.00 199.00 202.00 407,085,800 0
09-Jan-2024 204.00 204.00 199.00 200.00 297,693,400 0
08-Jan-2024 208.00 208.00 199.00 202.00 399,374,200 0
05-Jan-2024 208.00 214.00 206.00 208.00 331,476,800 0
04-Jan-2024 200.00 220.00 199.00 208.00 479,214,900 0
03-Jan-2024 200.00 202.00 197.00 200.00 325,502,300 0
02-Jan-2024 198.00 206.00 196.00 200.00 454,095,300 0
29-Dec-2023 198.00 199.00 192.00 199.00 296,038,100 0
28-Dec-2023 198.00 206.00 189.00 198.00 395,729,200 0
27-Dec-2023 195.00 198.00 191.00 198.00 398,242,800 0
22-Dec-2023 190.00 196.00 189.00 195.00 446,134,900 0
21-Dec-2023 190.00 191.00 185.00 190.00 450,315,900 0
20-Dec-2023 190.00 198.00 189.00 190.00 405,863,000 0
19-Dec-2023 188.00 190.00 185.00 190.00 387,955,100 0
18-Dec-2023 197.00 198.00 188.00 188.00 381,426,000 0
15-Dec-2023 187.00 197.00 187.00 196.00 410,365,900 0
14-Dec-2023 188.00 190.00 185.00 188.00 407,700,700 0
13-Dec-2023 187.00 189.00 185.00 188.00 359,944,100 0
12-Dec-2023 188.00 191.00 183.00 187.00 409,214,600 0
11-Dec-2023 188.00 191.00 185.00 188.00 341,961,600 0
08-Dec-2023 181.00 187.00 179.00 187.00 375,862,600 0
07-Dec-2023 176.00 182.00 176.00 181.00 398,750,700 0
06-Dec-2023 176.00 177.00 174.00 176.00 365,363,400 0
05-Dec-2023 171.00 179.00 171.00 176.00 383,491,500 0
04-Dec-2023 163.00 179.00 163.00 176.00 396,394,400 0
01-Dec-2023 166.00 180.00 165.00 173.00 377,688,700 0
30-Nov-2023 163.00 186.00 161.00 176.00 61,705,800 0
29-Nov-2023 164.00 170.00 162.00 162.00 8,392,100 0
28-Nov-2023 158.00 173.00 158.00 166.00 9,756,200 0
27-Nov-2023 177.00 181.00 156.00 167.00 17,668,700 0
24-Nov-2023 153.00 182.00 153.00 176.00 68,981,800 0
23-Nov-2023 162.00 173.00 150.00 152.00 31,752,400 0
22-Nov-2023 176.00 179.00 159.00 162.00 13,551,600 0
21-Nov-2023 181.00 194.00 174.00 176.00 17,018,200 0
20-Nov-2023 202.00 220.00 181.00 181.00 60,367,300 0
17-Nov-2023 155.00 214.00 150.00 198.00 111,163,000 0
16-Nov-2023 182.00 194.00 163.00 163.00 19,718,300 0
15-Nov-2023 210.00 248.00 174.00 190.00 134,790,300 0
14-Nov-2023 158.00 184.00 143.00 184.00 62,122,800 0
13-Nov-2023 108.00 137.00 91.00 137.00 48,353,600 0
10-Nov-2023 100.00 119.00 94.00 102.00 11,257,500 0
09-Nov-2023 138.00 138.00 110.00 110.00 7,080,200 0
08-Nov-2023 133.00 133.00 133.00 133.00 0 0
07-Nov-2023 156.00 198.00 132.00 133.00 26,598,600 0
06-Nov-2023 206.00 206.00 157.00 157.00 5,167,400 0
03-Nov-2023 274.00 276.00 208.00 208.00 1,588,500 0
02-Nov-2023 358.00 358.00 276.00 276.00 450,400 0