PT Surya Permata Andalan Tbk (IDX:NATO)
Indonesia · Delayed Price · Currency is IDR 142.00
+2.00 (1.43%)
Aug 29, 2025, 9:43 AM WIB
IDX:NATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 132.00 | 142.00 | 132.00 | 140.00 | 140.00 | 6.06% | 489,900 |
| Aug 27, 2025 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | -0.75% | 750,500 |
| Aug 26, 2025 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | -2.21% | 209,600 |
| Aug 25, 2025 | 139.00 | 141.00 | 123.00 | 136.00 | 136.00 | 0.74% | 2,109,400 |
| Aug 22, 2025 | 142.00 | 154.00 | 135.00 | 135.00 | 135.00 | -4.93% | 1,135,300 |
| Aug 21, 2025 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 95,900 |
| Aug 20, 2025 | 141.00 | 150.00 | 140.00 | 141.00 | 141.00 | - | 655,500 |
| Aug 19, 2025 | 140.00 | 142.00 | 137.00 | 141.00 | 141.00 | 0.71% | 581,400 |
| Aug 15, 2025 | 140.00 | 183.00 | 126.00 | 140.00 | 140.00 | - | 8,235,900 |
| Aug 14, 2025 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | -1.41% | 74,700 |
| Aug 13, 2025 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 67,100 |
| Aug 12, 2025 | 147.00 | 148.00 | 137.00 | 141.00 | 141.00 | -3.42% | 646,000 |
| Aug 11, 2025 | 144.00 | 155.00 | 140.00 | 146.00 | 146.00 | 4.29% | 617,500 |
| Aug 8, 2025 | 148.00 | 148.00 | 139.00 | 140.00 | 140.00 | - | 88,100 |
| Aug 7, 2025 | 142.00 | 158.00 | 139.00 | 140.00 | 140.00 | - | 728,800 |
| Aug 6, 2025 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | - | 78,700 |
| Aug 5, 2025 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | -2.10% | 41,300 |
| Aug 4, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | 14,200 |
| Aug 1, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | - | 300 |
| Jul 31, 2025 | 141.00 | 144.00 | 140.00 | 140.00 | 140.00 | -0.71% | 31,000 |
| Jul 30, 2025 | 142.00 | 147.00 | 140.00 | 141.00 | 141.00 | - | 19,900 |
| Jul 29, 2025 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | 140,500 |
| Jul 28, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 41,400 |
| Jul 25, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | 20,200 |
| Jul 24, 2025 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 1.43% | 74,900 |
| Jul 23, 2025 | 140.00 | 146.00 | 138.00 | 140.00 | 140.00 | - | 270,800 |
| Jul 22, 2025 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | 76,500 |
| Jul 21, 2025 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | -0.71% | 78,600 |
| Jul 18, 2025 | 140.00 | 144.00 | 140.00 | 141.00 | 141.00 | 0.71% | 18,600 |
| Jul 17, 2025 | 147.00 | 147.00 | 139.00 | 140.00 | 140.00 | -2.10% | 880,900 |
| Jul 16, 2025 | 146.00 | 163.00 | 142.00 | 143.00 | 143.00 | 2.14% | 1,237,400 |
| Jul 15, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -0.71% | 72,000 |
| Jul 14, 2025 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | -0.70% | 88,500 |
| Jul 11, 2025 | 142.00 | 151.00 | 142.00 | 142.00 | 142.00 | 0.71% | 17,300 |
| Jul 10, 2025 | 140.00 | 166.00 | 140.00 | 141.00 | 141.00 | 0.71% | 1,530,000 |
| Jul 9, 2025 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | - | 27,900 |
| Jul 8, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | - | 200 |
| Jul 7, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -2.78% | 27,700 |
| Jul 4, 2025 | 140.00 | 163.00 | 138.00 | 144.00 | 144.00 | 2.13% | 715,300 |
| Jul 3, 2025 | 140.00 | 154.00 | 140.00 | 141.00 | 141.00 | 2.17% | 25,400 |
| Jul 2, 2025 | 156.00 | 156.00 | 138.00 | 138.00 | 138.00 | -2.13% | 136,600 |
| Jul 1, 2025 | 145.00 | 155.00 | 140.00 | 141.00 | 141.00 | -2.76% | 5,500 |
| Jun 30, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | 700 |
| Jun 26, 2025 | 143.00 | 146.00 | 140.00 | 140.00 | 140.00 | -2.10% | 5,200 |
| Jun 25, 2025 | 154.00 | 154.00 | 140.00 | 143.00 | 143.00 | 2.14% | 28,800 |
| Jun 24, 2025 | 140.00 | 154.00 | 140.00 | 140.00 | 140.00 | - | 28,300 |
| Jun 23, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.71% | 9,200 |
| Jun 20, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | 300 |
| Jun 19, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -1.41% | 16,900 |
| Jun 18, 2025 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 1.43% | 2,700 |