PT Olympus Strategic Indonesia Tbk(ID:NATO)
Rp930.00-10.00 (-1.06%)
ID:NATO
PT Olympus Strategic Indonesia Tbk historical prices
Rp930.00
At close:-10.00 (-1.06%)
PT Olympus Strategic Indonesia Tbk (NATO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 940.00 | 945.00 | 915.00 | 930.00 | 930.00 | -1.06% | 66,700 | 0.01 |
| Nov 10, 2026 | 930.00 | 950.00 | 910.00 | 940.00 | 940.00 | +3.30% | 49,200 | 0.00 |
| Nov 09, 2026 | 915.00 | 940.00 | 890.00 | 930.00 | 930.00 | +2.20% | 184,100 | 0.02 |
| Nov 06, 2026 | 840.00 | 940.00 | 840.00 | 910.00 | 910.00 | +1.11% | 277,523,500 | 46.03 |
| Nov 05, 2026 | 885.00 | 970.00 | 830.00 | 900.00 | 900.00 | +1.12% | 306,600 | 0.05 |
| Nov 04, 2026 | 850.00 | 910.00 | 835.00 | 890.00 | 890.00 | -0.56% | 207,800 | 0.03 |
| Nov 03, 2026 | 940.00 | 950.00 | 895.00 | 895.00 | 895.00 | -6.77% | 267,700 | 0.04 |
| Nov 02, 2026 | 1,025.00 | 1,050.00 | 935.00 | 960.00 | 960.00 | -4.00% | 293,200 | 0.05 |
| Oct 30, 2026 | 850.00 | 1,000.00 | 810.00 | 1,000.00 | 1,000.00 | +17.65% | 766,500 | 0.13 |
| Oct 29, 2026 | 850.00 | 850.00 | 800.00 | 850.00 | 850.00 | 0.00% | 260,500 | 0.04 |
| Oct 28, 2026 | 795.00 | 895.00 | 790.00 | 850.00 | 850.00 | +6.25% | 96,510,000 | 21.54 |
| Oct 27, 2026 | 855.00 | 925.00 | 800.00 | 800.00 | 800.00 | -6.43% | 299,000 | 0.07 |
| Oct 26, 2026 | 825.00 | 900.00 | 795.00 | 855.00 | 855.00 | +7.55% | 249,716,300 | 483.27 |
| Oct 23, 2026 | 740.00 | 795.00 | 735.00 | 795.00 | 795.00 | +1.27% | 160,200 | 0.31 |
| Oct 22, 2026 | 730.00 | 810.00 | 730.00 | 785.00 | 785.00 | +0.64% | 161,900 | 0.32 |
| Oct 21, 2026 | 680.00 | 850.00 | 680.00 | 780.00 | 780.00 | +14.71% | 722,900 | 1.44 |
| Oct 20, 2026 | 680.00 | 795.00 | 680.00 | 680.00 | 680.00 | -6.85% | 331,600 | 0.66 |
| Oct 19, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -6.41% | 201,500 | 0.41 |
| Oct 16, 2026 | 780.00 | 840.00 | 780.00 | 780.00 | 780.00 | -14.75% | 406,100 | 0.82 |
| Oct 15, 2026 | 1,005.00 | 1,020.00 | 870.00 | 915.00 | 915.00 | -8.50% | 195,200 | 0.40 |
| Oct 14, 2026 | 1,005.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | -0.99% | 53,200 | 0.11 |
| Oct 13, 2026 | 990.00 | 1,020.00 | 960.00 | 1,010.00 | 1,010.00 | +3.06% | 187,600 | 0.38 |
| Oct 12, 2026 | 980.00 | 1,050.00 | 965.00 | 980.00 | 980.00 | 0.00% | 92,900 | 0.19 |
| Oct 09, 2026 | 975.00 | 1,015.00 | 975.00 | 980.00 | 980.00 | +0.51% | 189,800 | 0.39 |
| Oct 08, 2026 | 1,000.00 | 1,025.00 | 970.00 | 975.00 | 975.00 | -4.88% | 67,600 | 0.14 |
| Oct 07, 2026 | 1,035.00 | 1,050.00 | 965.00 | 1,025.00 | 1,025.00 | 0.00% | 122,900 | 0.25 |
| Oct 06, 2026 | 1,045.00 | 1,050.00 | 1,010.00 | 1,025.00 | 1,025.00 | -2.38% | 91,800 | 0.19 |
| Oct 05, 2026 | 1,030.00 | 1,200.00 | 980.00 | 1,050.00 | 1,050.00 | +5.53% | 282,400 | 0.58 |
| Oct 02, 2026 | 990.00 | 1,045.00 | 975.00 | 995.00 | 995.00 | 0.00% | 105,100 | 0.21 |
| Oct 01, 2026 | 1,040.00 | 1,045.00 | 995.00 | 995.00 | 995.00 | -4.33% | 738,100 | 1.53 |
| Sep 30, 2026 | 985.00 | 1,055.00 | 975.00 | 1,040.00 | 1,040.00 | +6.12% | 242,000 | 0.50 |
| Sep 29, 2026 | 1,095.00 | 1,095.00 | 930.00 | 980.00 | 980.00 | -2.00% | 170,000 | 0.35 |
| Sep 28, 2026 | 1,045.00 | 1,100.00 | 975.00 | 1,000.00 | 1,000.00 | -5.21% | 345,700 | 0.71 |
| Sep 25, 2026 | 1,240.00 | 1,240.00 | 1,055.00 | 1,055.00 | 1,055.00 | -14.92% | 501,400 | 1.02 |
| Sep 24, 2026 | 1,265.00 | 1,265.00 | 1,200.00 | 1,240.00 | 1,240.00 | -1.98% | 138,700 | 0.28 |
| Sep 23, 2026 | 1,225.00 | 1,285.00 | 1,140.00 | 1,265.00 | 1,265.00 | +3.27% | 1,422,500 | 2.76 |
| Sep 22, 2026 | 1,105.00 | 1,230.00 | 1,075.00 | 1,225.00 | 1,225.00 | +6.06% | 802,400 | 0.27 |
| Sep 21, 2026 | 1,090.00 | 1,180.00 | 1,030.00 | 1,155.00 | 1,155.00 | +6.45% | 504,400 | 0.17 |
| Sep 18, 2026 | 1,100.00 | 1,125.00 | 1,030.00 | 1,085.00 | 1,085.00 | +2.84% | 325,500 | 0.06 |
| Sep 17, 2026 | 980.00 | 1,055.00 | 940.00 | 1,055.00 | 1,055.00 | +7.65% | 431,300 | 0.08 |
| Sep 16, 2026 | 1,035.00 | 1,040.00 | 965.00 | 980.00 | 980.00 | -2.97% | 308,300 | 0.06 |
| Sep 15, 2026 | 1,015.00 | 1,055.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.42% | 161,200 | 0.03 |
| Sep 14, 2026 | 1,020.00 | 1,090.00 | 1,000.00 | 1,035.00 | 1,035.00 | +0.49% | 286,600 | 0.05 |
| Sep 11, 2026 | 1,005.00 | 1,180.00 | 955.00 | 1,030.00 | 1,030.00 | +0.98% | 767,600 | 0.15 |
| Sep 10, 2026 | 1,155.00 | 1,165.00 | 980.00 | 1,020.00 | 1,020.00 | -8.11% | 1,881,400 | 0.36 |
| Sep 09, 2026 | 1,260.00 | 1,260.00 | 1,050.00 | 1,110.00 | 1,110.00 | -9.02% | 2,076,800 | 0.40 |
| Sep 08, 2026 | 1,370.00 | 1,575.00 | 1,110.00 | 1,220.00 | 1,220.00 | -3.56% | 3,884,200 | 0.75 |
| Sep 07, 2026 | 1,265.00 | 1,265.00 | 1,020.00 | 1,265.00 | 1,265.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1,020.00 | 1,265.00 | 1,020.00 | 1,265.00 | 1,265.00 | +24.63% | 2,310,700 | 0.45 |
| Sep 03, 2026 | 1,130.00 | 1,170.00 | 960.00 | 1,015.00 | 1,015.00 | +4.10% | 3,177,400 | 0.63 |
