PT Olympus Strategic Indonesia Tbk (IDX:NATO)
Indonesia · Delayed Price · Currency is IDR 1,000.00
+150.00 (17.65%)
Oct 30, 2026, 4:10 PM WIB
IDX:NATO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 850.00 | 1,000.00 | 810.00 | 1,000.00 | 1,000.00 | 17.65% | 766,900 |
| Oct 29, 2026 | 850.00 | 850.00 | 800.00 | 850.00 | 850.00 | - | 260,500 |
| Oct 28, 2026 | 795.00 | 895.00 | 790.00 | 850.00 | 850.00 | 6.25% | 96,510,000 |
| Oct 27, 2026 | 855.00 | 925.00 | 800.00 | 800.00 | 800.00 | -6.43% | 299,000 |
| Oct 26, 2026 | 825.00 | 900.00 | 795.00 | 855.00 | 855.00 | 7.55% | 249,716,300 |
| Oct 23, 2026 | 740.00 | 795.00 | 735.00 | 795.00 | 795.00 | 1.27% | 160,200 |
| Oct 22, 2026 | 730.00 | 810.00 | 730.00 | 785.00 | 785.00 | 0.64% | 161,900 |
| Oct 21, 2026 | 680.00 | 850.00 | 680.00 | 780.00 | 780.00 | 14.71% | 722,900 |
| Oct 20, 2026 | 680.00 | 795.00 | 680.00 | 680.00 | 680.00 | -6.85% | 331,600 |
| Oct 19, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -6.41% | 201,500 |
| Oct 16, 2026 | 780.00 | 840.00 | 780.00 | 780.00 | 780.00 | -14.75% | 406,100 |
| Oct 15, 2026 | 1,005.00 | 1,020.00 | 870.00 | 915.00 | 915.00 | -8.50% | 195,200 |
| Oct 14, 2026 | 1,005.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | -0.99% | 53,200 |
| Oct 13, 2026 | 990.00 | 1,020.00 | 960.00 | 1,010.00 | 1,010.00 | 3.06% | 187,600 |
| Oct 12, 2026 | 980.00 | 1,050.00 | 965.00 | 980.00 | 980.00 | - | 92,900 |
| Oct 9, 2026 | 975.00 | 1,015.00 | 975.00 | 980.00 | 980.00 | 0.51% | 189,800 |
| Oct 8, 2026 | 1,000.00 | 1,025.00 | 970.00 | 975.00 | 975.00 | -4.88% | 67,600 |
| Oct 7, 2026 | 1,035.00 | 1,050.00 | 965.00 | 1,025.00 | 1,025.00 | - | 122,900 |
| Oct 6, 2026 | 1,045.00 | 1,050.00 | 1,010.00 | 1,025.00 | 1,025.00 | -2.38% | 91,800 |
| Oct 5, 2026 | 1,030.00 | 1,200.00 | 980.00 | 1,050.00 | 1,050.00 | 5.53% | 282,400 |
| Oct 2, 2026 | 990.00 | 1,045.00 | 975.00 | 995.00 | 995.00 | - | 105,100 |
| Oct 1, 2026 | 1,040.00 | 1,045.00 | 995.00 | 995.00 | 995.00 | -4.33% | 738,100 |
| Sep 30, 2026 | 985.00 | 1,055.00 | 975.00 | 1,040.00 | 1,040.00 | 6.12% | 242,000 |
| Sep 29, 2026 | 1,095.00 | 1,095.00 | 930.00 | 980.00 | 980.00 | -2.00% | 170,000 |
| Sep 28, 2026 | 1,045.00 | 1,100.00 | 975.00 | 1,000.00 | 1,000.00 | -5.21% | 345,500 |
| Sep 25, 2026 | 1,240.00 | 1,240.00 | 1,055.00 | 1,055.00 | 1,055.00 | -14.92% | 501,400 |
| Sep 24, 2026 | 1,265.00 | 1,265.00 | 1,200.00 | 1,240.00 | 1,240.00 | -1.98% | 138,700 |
| Sep 23, 2026 | 1,225.00 | 1,285.00 | 1,140.00 | 1,265.00 | 1,265.00 | 3.27% | 1,422,500 |
| Sep 22, 2026 | 1,105.00 | 1,230.00 | 1,075.00 | 1,225.00 | 1,225.00 | 6.06% | 802,400 |
| 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 |