Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 476.00 476.00 466.00 470.00 222,026,900 0
15-Mar-2023 484.00 484.00 470.00 476.00 292,533,000 0
14-Mar-2023 496.00 496.00 480.00 484.00 243,527,400 0
13-Mar-2023 496.00 500.00 490.00 496.00 246,102,300 0
10-Mar-2023 494.00 498.00 490.00 496.00 177,655,600 0
09-Mar-2023 488.00 496.00 488.00 494.00 254,408,500 0
08-Mar-2023 488.00 492.00 484.00 488.00 246,129,800 0
07-Mar-2023 488.00 488.00 480.00 488.00 297,276,500 0
06-Mar-2023 488.00 494.00 484.00 488.00 198,443,300 0
03-Mar-2023 488.00 488.00 480.00 488.00 343,121,700 0
02-Mar-2023 486.00 492.00 484.00 488.00 235,694,600 0
01-Mar-2023 480.00 488.00 480.00 486.00 316,465,800 0
28-Feb-2023 476.00 482.00 474.00 480.00 272,794,100 0
27-Feb-2023 468.00 476.00 466.00 476.00 318,026,100 0
24-Feb-2023 464.00 470.00 460.00 468.00 327,063,900 0
23-Feb-2023 466.00 470.00 460.00 464.00 346,457,400 0
22-Feb-2023 464.00 466.00 456.00 466.00 322,393,200 0
21-Feb-2023 472.00 472.00 462.00 464.00 359,998,200 0
20-Feb-2023 480.00 480.00 468.00 472.00 322,027,000 0
17-Feb-2023 492.00 492.00 480.00 480.00 329,573,800 0
16-Feb-2023 496.00 496.00 486.00 492.00 310,847,400 0
15-Feb-2023 496.00 505.00 494.00 496.00 316,080,800 0
14-Feb-2023 490.00 498.00 488.00 496.00 295,361,000 0
13-Feb-2023 492.00 498.00 486.00 490.00 313,560,500 0
10-Feb-2023 490.00 492.00 484.00 492.00 285,963,400 0
09-Feb-2023 494.00 494.00 484.00 490.00 339,099,600 0
08-Feb-2023 500.00 500.00 490.00 494.00 286,249,800 0
07-Feb-2023 500.00 510.00 494.00 500.00 320,113,700 0
06-Feb-2023 498.00 505.00 492.00 500.00 316,864,100 0
03-Feb-2023 498.00 500.00 492.00 498.00 325,555,500 0
02-Feb-2023 496.00 505.00 494.00 498.00 273,303,000 0
01-Feb-2023 496.00 505.00 492.00 496.00 309,131,900 0
31-Jan-2023 498.00 500.00 490.00 496.00 315,383,300 0
30-Jan-2023 494.00 515.00 494.00 498.00 332,304,700 0
27-Jan-2023 484.00 494.00 484.00 494.00 289,867,200 0
26-Jan-2023 478.00 484.00 476.00 484.00 344,123,000 0
25-Jan-2023 484.00 486.00 476.00 478.00 321,213,500 0
24-Jan-2023 484.00 492.00 480.00 484.00 313,117,900 0
20-Jan-2023 480.00 484.00 478.00 484.00 262,449,900 0
19-Jan-2023 486.00 486.00 476.00 480.00 257,226,000 0
18-Jan-2023 490.00 492.00 482.00 486.00 289,175,300 0
17-Jan-2023 486.00 490.00 484.00 490.00 277,167,400 0
16-Jan-2023 486.00 492.00 482.00 486.00 262,495,800 0
13-Jan-2023 480.00 490.00 480.00 486.00 284,929,200 0
12-Jan-2023 472.00 480.00 468.00 480.00 274,479,900 0
11-Jan-2023 478.00 478.00 468.00 472.00 266,371,200 0
10-Jan-2023 482.00 484.00 476.00 478.00 277,602,900 0
09-Jan-2023 484.00 486.00 478.00 482.00 276,622,800 0
06-Jan-2023 490.00 492.00 480.00 484.00 261,227,600 0
05-Jan-2023 498.00 498.00 486.00 490.00 271,946,500 0
04-Jan-2023 510.00 515.00 492.00 498.00 246,059,400 0
03-Jan-2023 510.00 525.00 500.00 510.00 261,916,100 0
02-Jan-2023 505.00 510.00 498.00 510.00 252,195,700 0
30-Dec-2022 500.00 510.00 494.00 505.00 261,402,300 0