PT Olympus Strategic Indonesia Tbk (IDX:NATO)
Indonesia · Delayed Price · Currency is IDR 1,095.00
-60.00 (-5.19%)
Sep 22, 2026, 3:29 PM WIB
IDX:NATO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,105.00 | 1,155.00 | 1,075.00 | 1,115.00 | - | -3.46% | 226,300 |
| Sep 21, 2026 | 1,090.00 | 1,180.00 | 1,030.00 | 1,155.00 | 1,155.00 | 6.45% | 504,400 |
| Sep 18, 2026 | 1,100.00 | 1,125.00 | 1,030.00 | 1,085.00 | 1,085.00 | 2.84% | 325,500 |
| Sep 17, 2026 | 980.00 | 1,055.00 | 940.00 | 1,055.00 | 1,055.00 | 7.65% | 431,300 |
| Sep 16, 2026 | 1,035.00 | 1,040.00 | 965.00 | 980.00 | 980.00 | -2.97% | 308,300 |
| Sep 15, 2026 | 1,015.00 | 1,055.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.42% | 161,200 |
| Sep 14, 2026 | 1,020.00 | 1,090.00 | 1,000.00 | 1,035.00 | 1,035.00 | 0.49% | 286,600 |
| Sep 11, 2026 | 1,005.00 | 1,180.00 | 955.00 | 1,030.00 | 1,030.00 | 0.98% | 767,600 |
| Sep 10, 2026 | 1,155.00 | 1,165.00 | 980.00 | 1,020.00 | 1,020.00 | -8.11% | 1,881,400 |
| Sep 9, 2026 | 1,260.00 | 1,260.00 | 1,050.00 | 1,110.00 | 1,110.00 | -9.02% | 2,076,800 |
| Sep 8, 2026 | 1,370.00 | 1,575.00 | 1,110.00 | 1,220.00 | 1,220.00 | -3.56% | 3,884,200 |
| Sep 4, 2026 | 1,020.00 | 1,265.00 | 1,020.00 | 1,265.00 | 1,265.00 | 24.63% | 2,310,700 |
| Sep 3, 2026 | 1,130.00 | 1,170.00 | 960.00 | 1,015.00 | 1,015.00 | 4.10% | 3,177,400 |
| Sep 2, 2026 | 775.00 | 975.00 | 775.00 | 975.00 | 975.00 | 25.00% | 3,565,400 |
| Sep 1, 2026 | 790.00 | 815.00 | 685.00 | 780.00 | 780.00 | -2.50% | 575,400 |
| Aug 31, 2026 | 685.00 | 855.00 | 685.00 | 800.00 | 800.00 | 16.79% | 1,690,400 |
| Aug 28, 2026 | 680.00 | 695.00 | 665.00 | 685.00 | 685.00 | 0.74% | 104,500 |
| Aug 27, 2026 | 665.00 | 680.00 | 650.00 | 680.00 | 680.00 | 2.26% | 152,100 |
| Aug 26, 2026 | 665.00 | 670.00 | 645.00 | 665.00 | 665.00 | - | 100,900 |
| Aug 24, 2026 | 650.00 | 670.00 | 650.00 | 665.00 | 665.00 | - | 86,000 |
| Aug 21, 2026 | 660.00 | 675.00 | 650.00 | 665.00 | 665.00 | 0.76% | 161,100 |
| Aug 20, 2026 | 635.00 | 665.00 | 635.00 | 660.00 | 660.00 | 3.94% | 125,700 |
| Aug 19, 2026 | 650.00 | 660.00 | 615.00 | 635.00 | 635.00 | -2.31% | 192,100 |
| Aug 18, 2026 | 645.00 | 685.00 | 645.00 | 650.00 | 650.00 | 0.78% | 66,000 |
| Aug 14, 2026 | 650.00 | 675.00 | 620.00 | 645.00 | 645.00 | -0.77% | 246,400 |
| Aug 13, 2026 | 660.00 | 660.00 | 645.00 | 650.00 | 650.00 | -0.76% | 16,100 |
| 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 |