PT Olympus Strategic Indonesia Tbk (IDX:NATO)
Indonesia · Delayed Price · Currency is IDR 655.00
+5.00 (0.77%)
Aug 12, 2026, 4:00 PM WIB
IDX:NATO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 650.00 | 660.00 | 635.00 | 655.00 | 655.00 | 0.77% | 179,700 |
| Aug 11, 2026 | 650.00 | 675.00 | 635.00 | 650.00 | 650.00 | - | 86,400 |
| Aug 10, 2026 | 675.00 | 675.00 | 645.00 | 650.00 | 650.00 | -0.76% | 141,400 |
| Aug 7, 2026 | 655.00 | 685.00 | 630.00 | 655.00 | 655.00 | - | 126,600 |
| Aug 6, 2026 | 680.00 | 700.00 | 650.00 | 655.00 | 655.00 | - | 136,600 |
| Aug 5, 2026 | 650.00 | 670.00 | 650.00 | 655.00 | 655.00 | -0.76% | 66,100 |
| Aug 4, 2026 | 675.00 | 675.00 | 650.00 | 660.00 | 660.00 | 0.76% | 93,500 |
| Aug 3, 2026 | 670.00 | 680.00 | 640.00 | 655.00 | 655.00 | -2.24% | 157,100 |
| Jul 31, 2026 | 675.00 | 675.00 | 650.00 | 670.00 | 670.00 | - | 316,400 |
| Jul 30, 2026 | 650.00 | 680.00 | 640.00 | 670.00 | 670.00 | 1.52% | 179,600 |
| Jul 29, 2026 | 680.00 | 680.00 | 610.00 | 660.00 | 660.00 | - | 139,400 |
| Jul 28, 2026 | 655.00 | 675.00 | 620.00 | 660.00 | 660.00 | - | 96,100 |
| Jul 27, 2026 | 660.00 | 665.00 | 630.00 | 660.00 | 660.00 | 1.54% | 41,300 |
| Jul 24, 2026 | 665.00 | 680.00 | 640.00 | 650.00 | 650.00 | -1.52% | 72,800 |
| Jul 23, 2026 | 650.00 | 685.00 | 640.00 | 660.00 | 660.00 | 0.76% | 76,700 |
| Jul 22, 2026 | 660.00 | 660.00 | 630.00 | 655.00 | 655.00 | 0.77% | 81,200 |
| Jul 21, 2026 | 630.00 | 650.00 | 625.00 | 650.00 | 650.00 | 0.78% | 116,600 |
| Jul 20, 2026 | 660.00 | 660.00 | 630.00 | 645.00 | 645.00 | - | 59,600 |
| Jul 17, 2026 | 645.00 | 670.00 | 620.00 | 645.00 | 645.00 | 0.78% | 114,500 |
| Jul 16, 2026 | 610.00 | 640.00 | 605.00 | 640.00 | 640.00 | 4.92% | 145,600 |
| Jul 15, 2026 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 0.83% | 112,500 |
| Jul 14, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 85,100 |
| Jul 13, 2026 | 610.00 | 620.00 | 600.00 | 605.00 | 605.00 | 0.83% | 86,000 |
| Jul 10, 2026 | 605.00 | 615.00 | 595.00 | 600.00 | 600.00 | -0.83% | 81,300 |
| Jul 9, 2026 | 600.00 | 615.00 | 585.00 | 605.00 | 605.00 | 0.83% | 153,700 |
| Jul 8, 2026 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | - | 100,000 |
| Jul 7, 2026 | 595.00 | 605.00 | 575.00 | 600.00 | 600.00 | 1.69% | 335,500 |
| Jul 6, 2026 | 585.00 | 595.00 | 580.00 | 590.00 | 590.00 | - | 170,300 |
| Jul 3, 2026 | 585.00 | 600.00 | 555.00 | 590.00 | 590.00 | 1.72% | 416,600 |
| Jul 2, 2026 | 555.00 | 580.00 | 540.00 | 580.00 | 580.00 | 5.45% | 496,800 |
| Jul 1, 2026 | 540.00 | 560.00 | 525.00 | 550.00 | 550.00 | 1.85% | 299,100 |
| Jun 30, 2026 | 555.00 | 555.00 | 505.00 | 540.00 | 540.00 | -2.70% | 590,400 |
| Jun 29, 2026 | 570.00 | 605.00 | 550.00 | 555.00 | 555.00 | -2.63% | 719,200 |
| Jun 26, 2026 | 600.00 | 600.00 | 535.00 | 570.00 | 570.00 | -5.00% | 2,394,700 |
| Jun 25, 2026 | 580.00 | 670.00 | 570.00 | 600.00 | 600.00 | 3.45% | 153,103,300 |
| Jun 24, 2026 | 580.00 | 590.00 | 550.00 | 580.00 | 580.00 | - | 521,900 |
| Jun 23, 2026 | 590.00 | 705.00 | 560.00 | 580.00 | 580.00 | -1.69% | 147,927,600 |
| Jun 22, 2026 | 595.00 | 605.00 | 575.00 | 590.00 | 590.00 | -0.84% | 79,600 |
| Jun 19, 2026 | 590.00 | 610.00 | 585.00 | 595.00 | 595.00 | - | 208,800 |
| Jun 18, 2026 | 590.00 | 600.00 | 575.00 | 595.00 | 595.00 | - | 184,600 |
| Jun 17, 2026 | 610.00 | 650.00 | 595.00 | 595.00 | 595.00 | -0.83% | 148,400 |
| Jun 15, 2026 | 605.00 | 610.00 | 580.00 | 600.00 | 600.00 | 1.69% | 566,800 |
| Jun 12, 2026 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | - | 55,100 |
| Jun 11, 2026 | 575.00 | 600.00 | 570.00 | 590.00 | 590.00 | -0.84% | 300,500 |
| Jun 10, 2026 | 580.00 | 595.00 | 565.00 | 595.00 | 595.00 | 2.59% | 540,800 |
| Jun 9, 2026 | 570.00 | 580.00 | 555.00 | 580.00 | 580.00 | 1.75% | 735,800 |
| Jun 8, 2026 | 570.00 | 570.00 | 555.00 | 570.00 | 570.00 | - | 191,900 |
| Jun 5, 2026 | 575.00 | 585.00 | 550.00 | 570.00 | 570.00 | -0.87% | 707,000 |
| Jun 4, 2026 | 580.00 | 585.00 | 515.00 | 575.00 | 575.00 | -0.86% | 1,214,600 |
| Jun 3, 2026 | 590.00 | 590.00 | 570.00 | 580.00 | 580.00 | -1.69% | 575,900 |