PT Atlas Nexus Group Tbk (IDX:OLIV)
Indonesia · Delayed Price · Currency is IDR 46.00
0.00 (0.00%)
Sep 2, 2026, 1:34 PM WIB
PT Atlas Nexus Group Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,654,300 |
| 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 |
| Jul 29, 2026 | 50.00 | 52.00 | 49.00 | 51.00 | 51.00 | - | 3,252,800 |
| Jul 28, 2026 | 49.00 | 52.00 | 48.00 | 51.00 | 51.00 | 4.08% | 4,246,200 |
| Jul 27, 2026 | 51.00 | 52.00 | 49.00 | 49.00 | 49.00 | -3.92% | 3,106,600 |
| Jul 24, 2026 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2.00% | 7,531,800 |
| Jul 23, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -3.85% | 7,887,400 |
| Jul 22, 2026 | 50.00 | 52.00 | 49.00 | 52.00 | 52.00 | 4.00% | 6,580,900 |
| Jul 21, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 2,842,000 |
| Jul 20, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 2.04% | 1,141,200 |
| Jul 17, 2026 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | - | 4,743,100 |
| Jul 16, 2026 | 50.00 | 51.00 | 47.00 | 49.00 | 49.00 | -2.00% | 3,222,200 |
| Jul 15, 2026 | 51.00 | 51.00 | 48.00 | 50.00 | 50.00 | - | 2,727,500 |
| Jul 14, 2026 | 49.00 | 52.00 | 49.00 | 50.00 | 50.00 | 2.04% | 3,578,700 |
| Jul 13, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 852,900 |
| Jul 10, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 1,945,500 |
| Jul 9, 2026 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | - | 1,030,600 |
| Jul 8, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 87,900 |
| Jul 7, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 504,700 |
| Jul 6, 2026 | 51.00 | 51.00 | 47.00 | 50.00 | 50.00 | -1.96% | 3,418,600 |
| Jul 3, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 269,100 |
| Jul 2, 2026 | 48.00 | 53.00 | 48.00 | 50.00 | 50.00 | - | 2,792,200 |
| Jul 1, 2026 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 1,794,700 |
| Jun 30, 2026 | 52.00 | 53.00 | 48.00 | 50.00 | 50.00 | -1.96% | 921,900 |
| Jun 29, 2026 | 49.00 | 52.00 | 49.00 | 51.00 | 51.00 | - | 1,653,400 |
| Jun 26, 2026 | 52.00 | 52.00 | 48.00 | 51.00 | 51.00 | -1.92% | 745,400 |
| Jun 25, 2026 | 49.00 | 52.00 | 47.00 | 52.00 | 52.00 | 8.33% | 3,016,500 |
| Jun 24, 2026 | 51.00 | 53.00 | 46.00 | 48.00 | 48.00 | -5.88% | 5,796,700 |
| Jun 23, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 3,265,500 |
| Jun 22, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,343,300 |