PT Surya Permata Andalan Tbk (IDX:NATO)
Indonesia · Delayed Price · Currency is IDR 145.00
+2.00 (1.40%)
Oct 23, 2025, 10:17 AM WIB
IDX:NATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,700 |
| 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% | 15,100 |
| Oct 14, 2025 | 147.00 | 150.00 | 141.00 | 146.00 | 146.00 | -0.68% | 426,200 |
| 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% | 107,000 |
| 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% | 143,300 |
| 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% | 319,900 |
| 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% | 155,400 |
| Sep 17, 2025 | 141.00 | 144.00 | 139.00 | 139.00 | 139.00 | -1.42% | 222,500 |
| 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% | 359,800 |
| Sep 12, 2025 | 140.00 | 144.00 | 134.00 | 139.00 | 139.00 | -1.42% | 309,800 |
| Sep 11, 2025 | 133.00 | 147.00 | 132.00 | 141.00 | 141.00 | 5.22% | 1,379,100 |
| Sep 10, 2025 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 3.08% | 49,600 |
| Sep 9, 2025 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -2.26% | 117,700 |
| Sep 8, 2025 | 134.00 | 137.00 | 131.00 | 133.00 | 133.00 | -0.75% | 108,700 |
| Sep 4, 2025 | 136.00 | 141.00 | 132.00 | 134.00 | 134.00 | -0.74% | 203,400 |
| Sep 3, 2025 | 141.00 | 141.00 | 133.00 | 135.00 | 135.00 | -0.74% | 293,100 |
| Sep 2, 2025 | 134.00 | 152.00 | 131.00 | 136.00 | 136.00 | 4.62% | 1,178,800 |
| Sep 1, 2025 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | -4.41% | 463,700 |
| Aug 29, 2025 | 141.00 | 150.00 | 136.00 | 136.00 | 136.00 | -2.86% | 1,557,600 |
| 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 |