PT Surya Permata Andalan Tbk (IDX:NATO)
Indonesia · Delayed Price · Currency is IDR 187.00
+39.00 (26.35%)
Nov 20, 2025, 2:10 PM WIB
IDX:NATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 149.00 | 198.00 | 148.00 | 195.00 | - | 31.76% | 22,696,100 |
| Nov 19, 2025 | 147.00 | 149.00 | 146.00 | 148.00 | 148.00 | 0.68% | 3,917,800 |
| Nov 18, 2025 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | -0.68% | 4,813,500 |
| Nov 17, 2025 | 145.00 | 149.00 | 143.00 | 148.00 | 148.00 | 3.50% | 4,331,500 |
| Nov 14, 2025 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | -1.38% | 2,454,200 |
| Nov 13, 2025 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | - | 7,200 |
| Nov 12, 2025 | 142.00 | 147.00 | 142.00 | 145.00 | 145.00 | -0.68% | 26,600 |
| Nov 11, 2025 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | - | 53,800 |
| Nov 10, 2025 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | -0.68% | 262,200 |
| Nov 7, 2025 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | -0.68% | 110,600 |
| Nov 6, 2025 | 148.00 | 152.00 | 148.00 | 148.00 | 148.00 | -0.67% | 7,300 |
| Nov 5, 2025 | 148.00 | 152.00 | 147.00 | 149.00 | 149.00 | 0.68% | 159,900 |
| Nov 4, 2025 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | -1.33% | 143,800 |
| Nov 3, 2025 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | -1.32% | 303,000 |
| Oct 31, 2025 | 149.00 | 155.00 | 147.00 | 152.00 | 152.00 | 2.70% | 8,104,800 |
| Oct 30, 2025 | 149.00 | 152.00 | 145.00 | 148.00 | 148.00 | -0.67% | 3,283,300 |
| Oct 29, 2025 | 142.00 | 150.00 | 142.00 | 149.00 | 149.00 | 2.76% | 62,900 |
| Oct 28, 2025 | 147.00 | 150.00 | 144.00 | 145.00 | 145.00 | -2.03% | 131,800 |
| Oct 27, 2025 | 149.00 | 150.00 | 142.00 | 148.00 | 148.00 | 0.68% | 8,476,100 |
| Oct 24, 2025 | 146.00 | 149.00 | 145.00 | 147.00 | 147.00 | 0.68% | 278,500 |
| Oct 23, 2025 | 144.00 | 147.00 | 142.00 | 146.00 | 146.00 | 2.10% | 52,700 |
| Oct 22, 2025 | 144.00 | 146.00 | 142.00 | 143.00 | 143.00 | - | 50,000 |
| Oct 21, 2025 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | -2.72% | 30,300 |
| Oct 20, 2025 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 1.38% | 63,400 |
| Oct 17, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 48,300 |
| Oct 16, 2025 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 0.69% | 59,100 |
| Oct 15, 2025 | 147.00 | 147.00 | 142.00 | 144.00 | 144.00 | -1.37% | 15,000 |
| Oct 14, 2025 | 147.00 | 150.00 | 141.00 | 146.00 | 146.00 | -0.68% | 425,200 |
| Oct 13, 2025 | 142.00 | 154.00 | 141.00 | 147.00 | 147.00 | 2.80% | 815,900 |
| Oct 10, 2025 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | -2.72% | 44,000 |
| Oct 9, 2025 | 146.00 | 148.00 | 142.00 | 147.00 | 147.00 | 0.68% | 46,400 |
| Oct 8, 2025 | 147.00 | 149.00 | 143.00 | 146.00 | 146.00 | -0.68% | 106,900 |
| Oct 7, 2025 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | - | 45,700 |
| Oct 6, 2025 | 146.00 | 147.00 | 143.00 | 147.00 | 147.00 | 0.68% | 138,400 |
| Oct 3, 2025 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | 2.10% | 97,000 |
| Oct 2, 2025 | 149.00 | 149.00 | 143.00 | 143.00 | 143.00 | - | 304,800 |
| Oct 1, 2025 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | -0.69% | 199,300 |
| Sep 30, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.70% | 39,700 |
| Sep 29, 2025 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 0.70% | 94,800 |
| Sep 26, 2025 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | -2.07% | 43,600 |
| Sep 25, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1.40% | 293,400 |
| Sep 24, 2025 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | - | 271,400 |
| Sep 23, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 134,700 |
| Sep 22, 2025 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 1.43% | 114,500 |
| Sep 19, 2025 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | - | 39,700 |
| Sep 18, 2025 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | 0.72% | 148,100 |
| Sep 17, 2025 | 141.00 | 144.00 | 139.00 | 139.00 | 139.00 | -1.42% | 201,100 |
| Sep 16, 2025 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | - | 120,600 |
| Sep 15, 2025 | 143.00 | 144.00 | 138.00 | 141.00 | 141.00 | 1.44% | 325,900 |
| Sep 12, 2025 | 140.00 | 144.00 | 134.00 | 139.00 | 139.00 | -1.42% | 309,800 |