PT Surya Permata Andalan Tbk (IDX:NATO)
Indonesia · Delayed Price · Currency is IDR 590.00
0.00 (0.00%)
May 22, 2026, 4:02 PM WIB
IDX:NATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 590.00 | 600.00 | 575.00 | 585.00 | - | -0.85% | 293,800 |
| 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 |
| May 6, 2026 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | - | 807,500 |
| May 5, 2026 | 630.00 | 640.00 | 615.00 | 620.00 | 620.00 | -0.80% | 858,700 |
| May 4, 2026 | 635.00 | 640.00 | 600.00 | 625.00 | 625.00 | 1.63% | 808,000 |
| Apr 30, 2026 | 600.00 | 625.00 | 595.00 | 615.00 | 615.00 | 2.50% | 933,200 |
| Apr 29, 2026 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -1.64% | 725,000 |
| Apr 28, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 981,300 |
| Apr 27, 2026 | 570.00 | 675.00 | 570.00 | 610.00 | 610.00 | 7.02% | 2,149,000 |
| Apr 24, 2026 | 580.00 | 620.00 | 570.00 | 570.00 | 570.00 | -0.87% | 606,600 |
| Apr 23, 2026 | 600.00 | 605.00 | 570.00 | 575.00 | 575.00 | -4.17% | 274,500 |
| Apr 22, 2026 | 600.00 | 615.00 | 595.00 | 600.00 | 600.00 | 0.84% | 257,800 |
| Apr 21, 2026 | 605.00 | 615.00 | 595.00 | 595.00 | 595.00 | -1.65% | 184,300 |
| Apr 20, 2026 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 65,200 |
| Apr 17, 2026 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 35,300 |
| Apr 16, 2026 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 0.83% | 38,600 |
| Apr 15, 2026 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | -1.63% | 109,200 |
| Apr 14, 2026 | 605.00 | 630.00 | 605.00 | 615.00 | 615.00 | - | 90,700 |
| Apr 13, 2026 | 620.00 | 620.00 | 595.00 | 615.00 | 615.00 | - | 258,200 |
| Apr 10, 2026 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | 0.82% | 74,600 |
| Apr 9, 2026 | 600.00 | 610.00 | 595.00 | 610.00 | 610.00 | - | 192,200 |
| Apr 8, 2026 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.83% | 49,500 |
| Apr 7, 2026 | 605.00 | 620.00 | 600.00 | 605.00 | 605.00 | 0.83% | 49,200 |
| Apr 6, 2026 | 605.00 | 625.00 | 595.00 | 600.00 | 600.00 | -2.44% | 106,900 |
| Apr 2, 2026 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | - | 293,700 |
| Apr 1, 2026 | 600.00 | 635.00 | 600.00 | 615.00 | 615.00 | - | 60,200 |
| Mar 31, 2026 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | - | 94,800 |
| Mar 30, 2026 | 635.00 | 635.00 | 605.00 | 615.00 | 615.00 | -3.15% | 34,300 |
| Mar 27, 2026 | 625.00 | 635.00 | 605.00 | 635.00 | 635.00 | 2.42% | 26,100 |
| Mar 26, 2026 | 635.00 | 665.00 | 620.00 | 620.00 | 620.00 | -0.80% | 36,000 |
| Mar 25, 2026 | 595.00 | 690.00 | 595.00 | 625.00 | 625.00 | 4.17% | 260,800 |
| Mar 17, 2026 | 595.00 | 620.00 | 595.00 | 600.00 | 600.00 | - | 59,700 |
| Mar 16, 2026 | 595.00 | 605.00 | 570.00 | 600.00 | 600.00 | 0.84% | 205,000 |
| Mar 13, 2026 | 605.00 | 615.00 | 585.00 | 595.00 | 595.00 | -0.83% | 68,600 |
| Mar 12, 2026 | 605.00 | 635.00 | 590.00 | 600.00 | 600.00 | -3.23% | 141,800 |
| Mar 11, 2026 | 670.00 | 670.00 | 600.00 | 620.00 | 620.00 | -3.13% | 122,900 |
| Mar 10, 2026 | 590.00 | 715.00 | 590.00 | 640.00 | 640.00 | 8.47% | 474,300 |
| Mar 9, 2026 | 605.00 | 610.00 | 590.00 | 590.00 | 590.00 | -5.60% | 1,162,700 |
| Mar 6, 2026 | 620.00 | 660.00 | 600.00 | 625.00 | 625.00 | - | 1,301,300 |
| Mar 5, 2026 | 625.00 | 655.00 | 620.00 | 625.00 | 625.00 | 0.81% | 70,400 |
| Mar 4, 2026 | 655.00 | 715.00 | 620.00 | 620.00 | 620.00 | -3.88% | 1,715,500 |
| Mar 3, 2026 | 635.00 | 775.00 | 635.00 | 645.00 | 645.00 | 1.57% | 1,559,300 |