Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 492.00 498.00 490.00 494.00 295,754,700 0
25-Aug-2023 492.00 496.00 490.00 492.00 260,730,500 0
24-Aug-2023 498.00 500.00 488.00 492.00 260,069,300 0
23-Aug-2023 496.00 505.00 494.00 498.00 292,181,600 0
22-Aug-2023 496.00 510.00 494.00 496.00 258,995,400 0
21-Aug-2023 494.00 498.00 492.00 496.00 288,584,400 0
18-Aug-2023 494.00 494.00 488.00 494.00 199,428,800 0
16-Aug-2023 498.00 500.00 492.00 494.00 285,301,700 0
15-Aug-2023 496.00 505.00 492.00 498.00 300,972,300 0
14-Aug-2023 496.00 498.00 490.00 496.00 333,903,800 0
11-Aug-2023 500.00 505.00 490.00 496.00 250,160,400 0
10-Aug-2023 500.00 515.00 496.00 500.00 296,614,500 0
09-Aug-2023 500.00 505.00 494.00 500.00 212,049,800 0
08-Aug-2023 498.00 505.00 494.00 500.00 313,100,500 0
07-Aug-2023 498.00 500.00 492.00 498.00 247,993,500 0
04-Aug-2023 500.00 505.00 496.00 498.00 243,520,500 0
03-Aug-2023 496.00 505.00 494.00 500.00 267,112,600 0
02-Aug-2023 496.00 498.00 492.00 496.00 293,304,500 0
01-Aug-2023 494.00 498.00 492.00 496.00 246,131,400 0
31-Jul-2023 490.00 498.00 490.00 494.00 288,084,400 0
28-Jul-2023 500.00 505.00 488.00 490.00 272,321,500 0
27-Jul-2023 510.00 510.00 500.00 500.00 266,130,500 0
26-Jul-2023 510.00 525.00 500.00 510.00 258,863,400 0
25-Jul-2023 520.00 520.00 505.00 510.00 255,862,700 0
24-Jul-2023 510.00 520.00 505.00 520.00 249,008,000 0
21-Jul-2023 510.00 525.00 498.00 510.00 260,206,100 0
20-Jul-2023 500.00 525.00 496.00 510.00 256,876,100 0
18-Jul-2023 505.00 515.00 494.00 500.00 303,356,600 0
17-Jul-2023 505.00 515.00 492.00 505.00 261,106,800 0
14-Jul-2023 500.00 510.00 496.00 505.00 229,444,100 0
13-Jul-2023 498.00 515.00 498.00 500.00 225,104,800 0
12-Jul-2023 488.00 500.00 484.00 498.00 323,491,900 0
11-Jul-2023 478.00 488.00 478.00 488.00 254,552,900 0
10-Jul-2023 472.00 478.00 466.00 478.00 238,470,800 0
07-Jul-2023 470.00 474.00 466.00 472.00 232,811,300 0
06-Jul-2023 468.00 470.00 460.00 470.00 286,160,900 0
05-Jul-2023 468.00 468.00 460.00 468.00 287,941,900 0
04-Jul-2023 466.00 472.00 458.00 468.00 276,055,100 0
03-Jul-2023 462.00 470.00 460.00 466.00 246,601,300 0
27-Jun-2023 454.00 462.00 450.00 462.00 315,273,400 0
26-Jun-2023 456.00 456.00 448.00 454.00 244,408,300 0
23-Jun-2023 458.00 460.00 452.00 456.00 277,735,800 0
22-Jun-2023 460.00 462.00 454.00 458.00 248,630,500 0
21-Jun-2023 460.00 460.00 454.00 460.00 262,036,600 0
20-Jun-2023 460.00 464.00 456.00 460.00 246,459,600 0
19-Jun-2023 460.00 464.00 454.00 460.00 268,065,500 0
16-Jun-2023 460.00 464.00 456.00 460.00 240,770,100 0
15-Jun-2023 462.00 462.00 452.00 460.00 310,036,200 0
14-Jun-2023 464.00 470.00 460.00 462.00 261,451,500 0
13-Jun-2023 462.00 470.00 460.00 464.00 242,002,400 0
12-Jun-2023 462.00 464.00 456.00 462.00 251,069,600 0
09-Jun-2023 462.00 468.00 460.00 462.00 272,105,200 0
08-Jun-2023 462.00 462.00 456.00 462.00 253,054,500 0
07-Jun-2023 462.00 464.00 458.00 462.00 284,340,200 0
06-Jun-2023 458.00 462.00 456.00 462.00 263,426,900 0
05-Jun-2023 456.00 460.00 454.00 458.00 286,384,600 0
31-May-2023 454.00 456.00 450.00 456.00 230,944,600 0
30-May-2023 454.00 456.00 448.00 454.00 285,293,500 0
29-May-2023 464.00 466.00 450.00 454.00 271,889,700 0
26-May-2023 466.00 470.00 460.00 464.00 274,504,700 0
25-May-2023 466.00 470.00 462.00 466.00 210,073,000 0
24-May-2023 464.00 470.00 460.00 466.00 307,187,400 0
23-May-2023 458.00 464.00 456.00 464.00 244,111,000 0
22-May-2023 454.00 460.00 452.00 458.00 287,076,700 0
19-May-2023 452.00 456.00 448.00 454.00 249,832,600 0
17-May-2023 450.00 456.00 446.00 452.00 259,371,200 0
16-May-2023 450.00 458.00 448.00 450.00 236,734,600 0
15-May-2023 450.00 450.00 440.00 450.00 276,299,600 0
12-May-2023 460.00 460.00 450.00 450.00 241,321,700 0
11-May-2023 466.00 468.00 456.00 460.00 275,456,000 0
10-May-2023 464.00 472.00 462.00 466.00 217,962,900 0
09-May-2023 458.00 464.00 456.00 464.00 322,328,600 0
08-May-2023 458.00 462.00 454.00 458.00 213,606,700 0
05-May-2023 460.00 464.00 456.00 458.00 268,147,400 0
04-May-2023 458.00 464.00 452.00 460.00 230,314,700 0
03-May-2023 454.00 460.00 450.00 458.00 265,738,200 0
02-May-2023 454.00 458.00 450.00 454.00 231,083,000 0
28-Apr-2023 456.00 460.00 450.00 456.00 308,443,300 0
27-Apr-2023 452.00 456.00 450.00 456.00 238,323,000 0
26-Apr-2023 448.00 456.00 448.00 452.00 264,734,000 0
18-Apr-2023 448.00 452.00 444.00 448.00 241,014,500 0
17-Apr-2023 456.00 456.00 446.00 448.00 304,328,800 0
14-Apr-2023 460.00 462.00 454.00 456.00 251,241,100 0
13-Apr-2023 464.00 464.00 454.00 460.00 263,612,400 0
12-Apr-2023 472.00 474.00 460.00 464.00 236,702,500 0
11-Apr-2023 478.00 478.00 470.00 472.00 188,119,600 0
10-Apr-2023 486.00 486.00 476.00 478.00 237,282,900 0
06-Apr-2023 490.00 492.00 484.00 486.00 233,294,500 0
05-Apr-2023 490.00 494.00 488.00 490.00 256,228,100 0
04-Apr-2023 490.00 496.00 486.00 490.00 301,846,300 0
03-Apr-2023 490.00 494.00 488.00 490.00 233,778,400 0
31-Mar-2023 496.00 496.00 484.00 490.00 258,928,800 0
30-Mar-2023 505.00 515.00 496.00 496.00 234,148,200 0
29-Mar-2023 500.00 515.00 496.00 505.00 228,010,200 0
28-Mar-2023 498.00 505.00 496.00 500.00 213,513,300 0
27-Mar-2023 490.00 498.00 488.00 498.00 253,634,200 0
24-Mar-2023 482.00 492.00 480.00 490.00 177,439,300 0
21-Mar-2023 476.00 482.00 476.00 482.00 280,756,200 0
20-Mar-2023 474.00 480.00 472.00 476.00 213,654,800 0
17-Mar-2023 470.00 476.00 468.00 474.00 249,262,900 0