PT Olympus Strategic Indonesia Tbk (IDX:NATO)
Indonesia · Delayed Price · Currency is IDR 660.00
+5.00 (0.76%)
Jul 23, 2026, 4:00 PM WIB
IDX:NATO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 650.00 | 685.00 | 640.00 | 660.00 | - | 0.76% | 71,400 |
| 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 |
| Jun 2, 2026 | 590.00 | 600.00 | 575.00 | 590.00 | 590.00 | - | 106,200 |
| May 29, 2026 | 590.00 | 605.00 | 575.00 | 590.00 | 590.00 | - | 253,600 |
| May 26, 2026 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | - | 91,600 |
| May 25, 2026 | 590.00 | 620.00 | 575.00 | 590.00 | 590.00 | - | 647,500 |
| May 22, 2026 | 590.00 | 600.00 | 575.00 | 590.00 | 590.00 | - | 271,000 |
| May 21, 2026 | 610.00 | 610.00 | 575.00 | 590.00 | 590.00 | -0.84% | 517,200 |
| May 20, 2026 | 640.00 | 640.00 | 590.00 | 595.00 | 595.00 | -1.65% | 195,600 |
| May 19, 2026 | 640.00 | 640.00 | 600.00 | 605.00 | 605.00 | -6.20% | 298,300 |
| May 18, 2026 | 610.00 | 675.00 | 605.00 | 645.00 | 645.00 | 5.74% | 156,400 |
| May 13, 2026 | 625.00 | 685.00 | 600.00 | 610.00 | 610.00 | -2.40% | 601,600 |
| May 12, 2026 | 650.00 | 695.00 | 620.00 | 625.00 | 625.00 | -5.30% | 491,900 |
| May 11, 2026 | 670.00 | 690.00 | 625.00 | 660.00 | 660.00 | -0.75% | 652,400 |
| May 8, 2026 | 750.00 | 775.00 | 660.00 | 665.00 | 665.00 | -14.19% | 4,219,500 |
| May 7, 2026 | 620.00 | 775.00 | 620.00 | 775.00 | 775.00 | 25.00% | 6,023,500 |