PT Atlas Nexus Group Tbk(ID:OLIV)
Rp48.000.00 (0.00%)
ID:OLIV
PT Atlas Nexus Group Tbk historical prices
Rp48.00
At close:0.00 (0.00%)
PT Atlas Nexus Group Tbk (OLIV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 48.00 | 49.00 | 46.00 | 48.00 | 48.00 | 0.00% | 3,696,400 | 0.29 |
| Nov 10, 2026 | 48.00 | 50.00 | 47.00 | 48.00 | 48.00 | 0.00% | 1,852,500 | 0.14 |
| Nov 09, 2026 | 49.00 | 51.00 | 46.00 | 49.00 | 49.00 | +2.08% | 1,989,500 | 0.15 |
| Nov 06, 2026 | 43.00 | 49.00 | 43.00 | 48.00 | 48.00 | +6.67% | 5,189,400 | 0.40 |
| Nov 05, 2026 | 44.00 | 45.00 | 41.00 | 45.00 | 45.00 | +9.76% | 6,636,400 | 0.52 |
| Nov 04, 2026 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | -4.65% | 2,401,100 | 0.19 |
| Nov 03, 2026 | 43.00 | 45.00 | 40.00 | 43.00 | 43.00 | 0.00% | 4,588,800 | 0.36 |
| Nov 02, 2026 | 46.00 | 46.00 | 41.00 | 43.00 | 43.00 | -4.44% | 4,423,300 | 0.35 |
| Oct 30, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | +2.27% | 1,115,000 | 0.09 |
| Oct 29, 2026 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -4.35% | 4,274,800 | 0.33 |
| Oct 28, 2026 | 45.00 | 47.00 | 41.00 | 46.00 | 46.00 | +2.22% | 7,521,500 | 0.59 |
| Oct 27, 2026 | 47.00 | 47.00 | 43.00 | 45.00 | 45.00 | -2.17% | 8,005,500 | 0.63 |
| Oct 26, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,793,500 | 0.14 |
| Oct 23, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 0.00% | 2,230,800 | 0.18 |
| Oct 22, 2026 | 50.00 | 50.00 | 46.00 | 47.00 | 47.00 | -6.00% | 16,308,400 | 1.31 |
| Oct 21, 2026 | 48.00 | 52.00 | 47.00 | 50.00 | 50.00 | +2.04% | 5,491,500 | 0.44 |
| Oct 20, 2026 | 46.00 | 49.00 | 44.00 | 49.00 | 49.00 | +8.89% | 5,191,000 | 0.41 |
| Oct 19, 2026 | 45.00 | 47.00 | 41.00 | 45.00 | 45.00 | 0.00% | 16,737,000 | 1.35 |
| Oct 16, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -10.00% | 7,943,700 | 0.65 |
| Oct 15, 2026 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | +2.04% | 3,856,100 | 0.31 |
| Oct 14, 2026 | 48.00 | 51.00 | 48.00 | 49.00 | 49.00 | +2.08% | 4,793,200 | 0.39 |
| Oct 13, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 1,515,800 | 0.12 |
| Oct 12, 2026 | 50.00 | 54.00 | 48.00 | 50.00 | 50.00 | 0.00% | 14,671,900 | 1.21 |
| Oct 09, 2026 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | +2.04% | 3,020,200 | 0.25 |
| Oct 08, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 8,800,500 | 0.74 |
| Oct 07, 2026 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 5,635,600 | 0.47 |
| Oct 06, 2026 | 48.00 | 53.00 | 48.00 | 51.00 | 51.00 | +2.00% | 6,167,600 | 0.52 |
| Oct 05, 2026 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | +4.17% | 2,651,300 | 0.22 |
| Oct 02, 2026 | 48.00 | 49.00 | 46.00 | 48.00 | 48.00 | 0.00% | 5,212,100 | 0.45 |
| Oct 01, 2026 | 48.00 | 50.00 | 47.00 | 48.00 | 48.00 | 0.00% | 4,076,800 | 0.35 |
| Sep 30, 2026 | 49.00 | 51.00 | 46.00 | 48.00 | 48.00 | -2.04% | 7,972,200 | 0.69 |
| Sep 29, 2026 | 49.00 | 50.00 | 46.00 | 49.00 | 49.00 | 0.00% | 11,069,400 | 0.97 |
| Sep 28, 2026 | 53.00 | 56.00 | 48.00 | 49.00 | 49.00 | -7.55% | 12,900,100 | 1.14 |
| Sep 25, 2026 | 52.00 | 57.00 | 51.00 | 53.00 | 53.00 | +1.92% | 14,711,700 | 1.33 |
| Sep 24, 2026 | 55.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 6,421,400 | 0.59 |
| Sep 23, 2026 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | +1.89% | 3,893,500 | 0.36 |
| Sep 22, 2026 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | -5.36% | 13,964,500 | 1.30 |
| Sep 21, 2026 | 59.00 | 61.00 | 54.00 | 56.00 | 56.00 | 0.00% | 15,600,600 | 1.47 |
| Sep 18, 2026 | 59.00 | 59.00 | 55.00 | 56.00 | 56.00 | -1.75% | 7,288,100 | 0.69 |
| Sep 17, 2026 | 57.00 | 58.00 | 54.00 | 57.00 | 57.00 | 0.00% | 14,599,700 | 1.41 |
| Sep 16, 2026 | 63.00 | 63.00 | 57.00 | 57.00 | 57.00 | -9.52% | 72,179,800 | 7.80 |
| Sep 15, 2026 | 66.00 | 72.00 | 62.00 | 63.00 | 63.00 | -4.55% | 23,892,600 | 2.65 |
| Sep 14, 2026 | 55.00 | 66.00 | 55.00 | 66.00 | 66.00 | +10.00% | 45,932,000 | 5.54 |
| Sep 11, 2026 | 61.00 | 65.00 | 58.00 | 60.00 | 60.00 | -4.76% | 22,589,300 | 2.85 |
| Sep 10, 2026 | 72.00 | 75.00 | 63.00 | 63.00 | 63.00 | -8.70% | 148,577,000 | 26.30 |
| Sep 09, 2026 | 69.00 | 69.00 | 65.00 | 69.00 | 69.00 | +9.52% | 27,568,700 | 5.23 |
| Sep 08, 2026 | 58.00 | 63.00 | 58.00 | 63.00 | 63.00 | +8.62% | 28,808,300 | 5.87 |
| Sep 07, 2026 | 57.00 | 58.00 | 50.00 | 58.00 | 58.00 | +9.43% | 57,403,700 | 14.28 |
| Sep 04, 2026 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | +8.16% | 16,571,699 | 4.30 |
| Sep 03, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | +8.89% | 17,593,200 | 4.75 |
