Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
01-Nov-2023 460.00 460.00 366.00 366.00 342,900 0
31-Oct-2023 488.00 488.00 488.00 488.00 0 0
30-Oct-2023 488.00 488.00 488.00 488.00 0 0
27-Oct-2023 488.00 488.00 488.00 488.00 0 0
26-Oct-2023 488.00 488.00 488.00 488.00 0 0
25-Oct-2023 488.00 488.00 488.00 488.00 0 0
24-Oct-2023 488.00 488.00 488.00 488.00 0 0
23-Oct-2023 488.00 488.00 488.00 488.00 0 0
20-Oct-2023 488.00 488.00 488.00 488.00 0 0
19-Oct-2023 488.00 488.00 488.00 488.00 0 0
18-Oct-2023 488.00 488.00 488.00 488.00 0 0
17-Oct-2023 488.00 488.00 488.00 488.00 0 0
16-Oct-2023 488.00 488.00 488.00 488.00 0 0
13-Oct-2023 488.00 488.00 488.00 488.00 0 0
12-Oct-2023 488.00 488.00 488.00 488.00 0 0
11-Oct-2023 488.00 488.00 488.00 488.00 0 0
10-Oct-2023 488.00 488.00 488.00 488.00 0 0
09-Oct-2023 488.00 488.00 488.00 488.00 0 0
06-Oct-2023 488.00 488.00 488.00 488.00 0 0
05-Oct-2023 488.00 488.00 488.00 488.00 0 0
04-Oct-2023 488.00 488.00 488.00 488.00 0 0
03-Oct-2023 488.00 488.00 488.00 488.00 0 0
02-Oct-2023 488.00 488.00 488.00 488.00 0 0
29-Sep-2023 496.00 498.00 488.00 488.00 344,946,900 0
27-Sep-2023 496.00 498.00 492.00 496.00 281,074,500 0
26-Sep-2023 498.00 505.00 492.00 496.00 276,112,200 0
25-Sep-2023 500.00 500.00 494.00 498.00 244,692,400 0
22-Sep-2023 498.00 505.00 496.00 500.00 276,892,400 0
21-Sep-2023 500.00 510.00 496.00 500.00 243,092,000 0
20-Sep-2023 498.00 505.00 496.00 500.00 250,974,600 0
19-Sep-2023 498.00 498.00 492.00 498.00 248,093,900 0
18-Sep-2023 505.00 505.00 494.00 498.00 277,032,500 0
15-Sep-2023 492.00 505.00 482.00 505.00 267,405,300 0
14-Sep-2023 494.00 496.00 488.00 492.00 309,934,300 0
13-Sep-2023 498.00 498.00 486.00 494.00 260,709,100 0
12-Sep-2023 505.00 510.00 496.00 498.00 275,848,500 0
11-Sep-2023 496.00 505.00 496.00 505.00 186,824,500 0
08-Sep-2023 498.00 498.00 492.00 498.00 231,895,000 0
07-Sep-2023 498.00 505.00 494.00 498.00 302,674,700 0
06-Sep-2023 500.00 500.00 490.00 498.00 255,871,600 0
05-Sep-2023 505.00 515.00 494.00 498.00 230,809,900 0
04-Sep-2023 494.00 510.00 492.00 500.00 308,177,900 0
01-Sep-2023 496.00 498.00 490.00 496.00 272,496,200 0
31-Aug-2023 500.00 500.00 488.00 496.00 304,186,400 0
30-Aug-2023 498.00 510.00 496.00 498.00 238,465,100 0
29-Aug-2023 494.00 500.00 492.00 498.00 314,651,500 0
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