Price History - NATO

Kembali ke Company
Ticker: NATO
Company: PT Olympus Strategic Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 494.00 505.00 490.00 500.00 269,047,800 0
28-Dec-2022 488.00 498.00 486.00 494.00 283,124,300 0
27-Dec-2022 484.00 494.00 484.00 488.00 249,132,700 0
26-Dec-2022 482.00 488.00 480.00 484.00 288,804,300 0
23-Dec-2022 486.00 490.00 480.00 482.00 272,762,400 0
22-Dec-2022 492.00 492.00 482.00 486.00 246,075,600 0
21-Dec-2022 510.00 510.00 490.00 492.00 242,840,000 0
20-Dec-2022 520.00 520.00 500.00 510.00 254,380,200 0
19-Dec-2022 525.00 530.00 515.00 520.00 235,903,700 0
16-Dec-2022 525.00 535.00 515.00 525.00 238,975,200 0
15-Dec-2022 530.00 535.00 520.00 525.00 228,117,300 0
14-Dec-2022 530.00 555.00 525.00 530.00 247,862,900 0
13-Dec-2022 515.00 535.00 515.00 530.00 227,411,400 0
12-Dec-2022 500.00 525.00 500.00 515.00 248,021,100 0
09-Dec-2022 498.00 505.00 496.00 500.00 253,153,600 0
08-Dec-2022 496.00 500.00 490.00 498.00 257,557,500 0
07-Dec-2022 494.00 505.00 492.00 496.00 269,975,500 0
06-Dec-2022 496.00 500.00 490.00 494.00 251,370,600 0
05-Dec-2022 505.00 505.00 494.00 496.00 252,449,700 0
02-Dec-2022 510.00 515.00 498.00 505.00 263,729,700 0
01-Dec-2022 510.00 525.00 505.00 510.00 235,965,800 0
30-Nov-2022 510.00 520.00 505.00 510.00 218,028,700 0
29-Nov-2022 498.00 515.00 498.00 510.00 278,448,300 0
28-Nov-2022 498.00 505.00 496.00 498.00 256,171,100 0
25-Nov-2022 500.00 505.00 496.00 498.00 240,878,600 0
24-Nov-2022 505.00 515.00 496.00 500.00 299,338,700 0
23-Nov-2022 515.00 515.00 500.00 505.00 259,391,600 0
22-Nov-2022 515.00 535.00 510.00 515.00 283,019,400 0
21-Nov-2022 510.00 525.00 505.00 515.00 259,016,900 0
18-Nov-2022 505.00 520.00 500.00 510.00 246,128,400 0
17-Nov-2022 500.00 510.00 496.00 505.00 235,386,000 0
16-Nov-2022 494.00 505.00 494.00 500.00 302,098,800 0
15-Nov-2022 486.00 496.00 478.00 494.00 299,674,700 0
14-Nov-2022 500.00 505.00 478.00 486.00 306,406,800 0
11-Nov-2022 498.00 520.00 496.00 500.00 284,859,000 0
10-Nov-2022 500.00 505.00 494.00 498.00 281,736,100 0
09-Nov-2022 500.00 515.00 498.00 500.00 296,285,100 0
08-Nov-2022 500.00 500.00 494.00 500.00 300,350,500 0
07-Nov-2022 510.00 515.00 496.00 500.00 266,206,400 0
04-Nov-2022 510.00 520.00 498.00 510.00 278,110,700 0
03-Nov-2022 500.00 510.00 494.00 510.00 287,040,800 0
02-Nov-2022 500.00 510.00 492.00 500.00 285,737,200 0
01-Nov-2022 498.00 505.00 498.00 500.00 287,009,000 0
31-Oct-2022 505.00 510.00 498.00 498.00 274,273,000 0
28-Oct-2022 520.00 520.00 500.00 505.00 272,308,000 0
27-Oct-2022 520.00 530.00 510.00 520.00 254,955,100 0