PT Atlas Nexus Group Tbk (IDX:OLIV)
Indonesia · Delayed Price · Currency is IDR 50.00
+1.00 (2.04%)
Oct 9, 2026, 4:10 PM WIB
PT Atlas Nexus Group Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 2.04% | 3,092,100 |
| Oct 8, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 8,800,500 |
| Oct 7, 2026 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 5,635,600 |
| Oct 6, 2026 | 48.00 | 53.00 | 48.00 | 51.00 | 51.00 | 2.00% | 6,167,600 |
| Oct 5, 2026 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 4.17% | 2,651,300 |
| Oct 2, 2026 | 48.00 | 49.00 | 46.00 | 48.00 | 48.00 | - | 5,212,100 |
| Oct 1, 2026 | 48.00 | 50.00 | 47.00 | 48.00 | 48.00 | - | 4,076,800 |
| Sep 30, 2026 | 49.00 | 51.00 | 46.00 | 48.00 | 48.00 | -2.04% | 7,972,200 |
| Sep 29, 2026 | 49.00 | 50.00 | 46.00 | 49.00 | 49.00 | - | 11,069,400 |
| Sep 28, 2026 | 53.00 | 56.00 | 48.00 | 49.00 | 49.00 | -7.55% | 12,885,500 |
| Sep 25, 2026 | 52.00 | 57.00 | 51.00 | 53.00 | 53.00 | 1.92% | 14,711,700 |
| Sep 24, 2026 | 55.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 6,421,400 |
| Sep 23, 2026 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 3,893,500 |
| Sep 22, 2026 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | -5.36% | 13,485,200 |
| Sep 21, 2026 | 59.00 | 61.00 | 54.00 | 56.00 | 56.00 | - | 15,600,600 |
| Sep 18, 2026 | 59.00 | 59.00 | 55.00 | 56.00 | 56.00 | -1.75% | 7,288,100 |
| Sep 17, 2026 | 57.00 | 58.00 | 54.00 | 57.00 | 57.00 | - | 14,599,700 |
| Sep 16, 2026 | 63.00 | 63.00 | 57.00 | 57.00 | 57.00 | -9.52% | 72,179,800 |
| Sep 15, 2026 | 66.00 | 72.00 | 62.00 | 63.00 | 63.00 | -4.55% | 23,892,600 |
| Sep 14, 2026 | 55.00 | 66.00 | 55.00 | 66.00 | 66.00 | 10.00% | 45,932,000 |
| Sep 11, 2026 | 61.00 | 65.00 | 58.00 | 60.00 | 60.00 | -4.76% | 22,589,300 |
| Sep 10, 2026 | 72.00 | 75.00 | 63.00 | 63.00 | 63.00 | -8.70% | 148,577,000 |
| Sep 9, 2026 | 69.00 | 69.00 | 65.00 | 69.00 | 69.00 | 9.52% | 27,568,700 |
| Sep 8, 2026 | 58.00 | 63.00 | 58.00 | 63.00 | 63.00 | 8.62% | 28,808,300 |
| Sep 7, 2026 | 57.00 | 58.00 | 50.00 | 58.00 | 58.00 | 9.43% | 57,403,700 |
| Sep 4, 2026 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | 8.16% | 16,571,700 |
| Sep 3, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 8.89% | 17,593,200 |
| Sep 2, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 5,840,100 |
| Sep 1, 2026 | 48.00 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 7,658,400 |
| Aug 31, 2026 | 49.00 | 49.00 | 45.00 | 47.00 | 47.00 | 2.17% | 8,735,700 |
| Aug 28, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 5,608,200 |
| Aug 27, 2026 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | - | 7,460,400 |
| Aug 26, 2026 | 47.00 | 50.00 | 45.00 | 46.00 | 46.00 | - | 13,785,000 |
| Aug 24, 2026 | 47.00 | 47.00 | 44.00 | 46.00 | 46.00 | -2.13% | 9,198,000 |
| Aug 21, 2026 | 48.00 | 49.00 | 46.00 | 47.00 | 47.00 | -2.08% | 6,738,500 |
| Aug 20, 2026 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 2,024,900 |
| Aug 19, 2026 | 49.00 | 51.00 | 47.00 | 49.00 | 49.00 | 2.08% | 3,849,700 |
| Aug 18, 2026 | 47.00 | 49.00 | 45.00 | 48.00 | 48.00 | 2.13% | 2,603,000 |
| Aug 14, 2026 | 48.00 | 49.00 | 46.00 | 47.00 | 47.00 | -2.08% | 1,977,100 |
| Aug 13, 2026 | 49.00 | 49.00 | 46.00 | 48.00 | 48.00 | - | 3,532,100 |
| Aug 12, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,348,400 |
| Aug 11, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 3,523,900 |
| Aug 10, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 3,230,300 |
| Aug 7, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 4,733,600 |
| Aug 6, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 2,320,600 |
| Aug 5, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 1,363,800 |
| Aug 4, 2026 | 51.00 | 53.00 | 49.00 | 50.00 | 50.00 | - | 6,115,600 |
| Aug 3, 2026 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 4,540,600 |
| Jul 31, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 596,100 |
| Jul 30, 2026 | 50.00 | 52.00 | 49.00 | 51.00 | 51.00 | - | 2,012,500 |