PT Surya Permata Andalan Tbk (IDX:NATO)
Indonesia
· Delayed Price · Currency is IDR 143.00
+1.00 (0.70%)
Sep 29, 2025, 3:49 PM WIB
IDX:NATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | -2.07% | 43,600 |
| Sep 25, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1.40% | 319,900 |
| Sep 24, 2025 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | - | 271,400 |
| Sep 23, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 134,700 |
| Sep 22, 2025 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 1.43% | 114,500 |
| Sep 19, 2025 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | - | 39,700 |
| Sep 18, 2025 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | 0.72% | 155,400 |
| Sep 17, 2025 | 141.00 | 144.00 | 139.00 | 139.00 | 139.00 | -1.42% | 222,500 |
| Sep 16, 2025 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | - | 120,600 |
| Sep 15, 2025 | 143.00 | 144.00 | 138.00 | 141.00 | 141.00 | 1.44% | 359,800 |
| Sep 12, 2025 | 140.00 | 144.00 | 134.00 | 139.00 | 139.00 | -1.42% | 309,800 |
| Sep 11, 2025 | 133.00 | 147.00 | 132.00 | 141.00 | 141.00 | 5.22% | 1,379,100 |
| Sep 10, 2025 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 3.08% | 49,600 |
| Sep 9, 2025 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -2.26% | 117,700 |
| Sep 8, 2025 | 134.00 | 137.00 | 131.00 | 133.00 | 133.00 | -0.75% | 108,700 |
| Sep 4, 2025 | 136.00 | 141.00 | 132.00 | 134.00 | 134.00 | -0.74% | 203,400 |
| Sep 3, 2025 | 141.00 | 141.00 | 133.00 | 135.00 | 135.00 | -0.74% | 293,100 |
| Sep 2, 2025 | 134.00 | 152.00 | 131.00 | 136.00 | 136.00 | 4.62% | 1,178,800 |
| Sep 1, 2025 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | -4.41% | 463,700 |
| Aug 29, 2025 | 141.00 | 150.00 | 136.00 | 136.00 | 136.00 | -2.86% | 1,557,600 |
| Aug 28, 2025 | 132.00 | 142.00 | 132.00 | 140.00 | 140.00 | 6.06% | 489,900 |
| Aug 27, 2025 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | -0.75% | 750,500 |
| Aug 26, 2025 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | -2.21% | 209,600 |
| Aug 25, 2025 | 139.00 | 141.00 | 123.00 | 136.00 | 136.00 | 0.74% | 2,109,400 |
| Aug 22, 2025 | 142.00 | 154.00 | 135.00 | 135.00 | 135.00 | -4.93% | 1,135,300 |
| Aug 21, 2025 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 95,900 |
| Aug 20, 2025 | 141.00 | 150.00 | 140.00 | 141.00 | 141.00 | - | 655,500 |
| Aug 19, 2025 | 140.00 | 142.00 | 137.00 | 141.00 | 141.00 | 0.71% | 581,400 |
| Aug 15, 2025 | 140.00 | 183.00 | 126.00 | 140.00 | 140.00 | - | 8,235,900 |
| Aug 14, 2025 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | -1.41% | 74,700 |
| Aug 13, 2025 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 67,100 |
| Aug 12, 2025 | 147.00 | 148.00 | 137.00 | 141.00 | 141.00 | -3.42% | 646,000 |
| Aug 11, 2025 | 144.00 | 155.00 | 140.00 | 146.00 | 146.00 | 4.29% | 617,500 |
| Aug 8, 2025 | 148.00 | 148.00 | 139.00 | 140.00 | 140.00 | - | 88,100 |
| Aug 7, 2025 | 142.00 | 158.00 | 139.00 | 140.00 | 140.00 | - | 728,800 |
| Aug 6, 2025 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | - | 78,700 |
| Aug 5, 2025 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | -2.10% | 41,300 |
| Aug 4, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | 14,200 |
| Aug 1, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | - | 300 |
| Jul 31, 2025 | 141.00 | 144.00 | 140.00 | 140.00 | 140.00 | -0.71% | 31,000 |
| Jul 30, 2025 | 142.00 | 147.00 | 140.00 | 141.00 | 141.00 | - | 19,900 |
| Jul 29, 2025 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | 140,500 |
| Jul 28, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 41,400 |
| Jul 25, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | 20,200 |
| Jul 24, 2025 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 1.43% | 74,900 |
| Jul 23, 2025 | 140.00 | 146.00 | 138.00 | 140.00 | 140.00 | - | 270,800 |
| Jul 22, 2025 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | 76,500 |
| Jul 21, 2025 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | -0.71% | 78,600 |
| Jul 18, 2025 | 140.00 | 144.00 | 140.00 | 141.00 | 141.00 | 0.71% | 18,600 |
| Jul 17, 2025 | 147.00 | 147.00 | 139.00 | 140.00 | 140.00 | -2.10% | 880,900 |