PT Olympus Strategic Indonesia Tbk (IDX:NATO)
Indonesia · Delayed Price · Currency is IDR 915.00
+135.00 (17.31%)
Sep 2, 2026, 11:55 AM WIB
IDX:NATO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 775.00 | 910.00 | 775.00 | 880.00 | - | 12.82% | 534,200 |
| 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 |
| 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 |