PT Surya Permata Andalan Tbk (IDX:NATO)
Indonesia
· Delayed Price · Currency is IDR 216.00
-18.00 (-7.69%)
At close: Dec 5, 2025
IDX:NATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 258.00 | 288.00 | 214.00 | 216.00 | 216.00 | -7.69% | 18,478,300 |
| Dec 4, 2025 | 176.00 | 234.00 | 172.00 | 234.00 | 234.00 | 34.48% | 552,948,600 |
| Dec 3, 2025 | 174.00 | 176.00 | 167.00 | 174.00 | 174.00 | 1.16% | 1,371,900 |
| Dec 2, 2025 | 172.00 | 174.00 | 163.00 | 172.00 | 172.00 | 0.58% | 1,622,700 |
| Dec 1, 2025 | 175.00 | 182.00 | 167.00 | 171.00 | 171.00 | 3.01% | 2,871,500 |
| Nov 28, 2025 | 161.00 | 170.00 | 160.00 | 166.00 | 166.00 | 3.11% | 15,529,300 |
| Nov 27, 2025 | 166.00 | 171.00 | 159.00 | 161.00 | 161.00 | -3.01% | 2,092,000 |
| Nov 26, 2025 | 175.00 | 183.00 | 159.00 | 166.00 | 166.00 | -5.14% | 5,337,700 |
| Nov 25, 2025 | 179.00 | 181.00 | 163.00 | 175.00 | 175.00 | -2.23% | 303,779,700 |
| Nov 24, 2025 | 177.00 | 186.00 | 171.00 | 179.00 | 179.00 | 1.70% | 8,297,700 |
| Nov 21, 2025 | 160.00 | 198.00 | 159.00 | 176.00 | 176.00 | 11.39% | 38,136,900 |
| Nov 20, 2025 | 149.00 | 198.00 | 148.00 | 158.00 | 158.00 | 6.76% | 55,805,600 |
| Nov 19, 2025 | 147.00 | 149.00 | 146.00 | 148.00 | 148.00 | 0.68% | 3,917,800 |
| Nov 18, 2025 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | -0.68% | 4,813,500 |
| Nov 17, 2025 | 145.00 | 149.00 | 143.00 | 148.00 | 148.00 | 3.50% | 4,331,500 |
| Nov 14, 2025 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | -1.38% | 2,454,200 |
| Nov 13, 2025 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | - | 7,200 |
| Nov 12, 2025 | 142.00 | 147.00 | 142.00 | 145.00 | 145.00 | -0.68% | 26,600 |
| Nov 11, 2025 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | - | 53,800 |
| Nov 10, 2025 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | -0.68% | 262,200 |
| Nov 7, 2025 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | -0.68% | 110,600 |
| Nov 6, 2025 | 148.00 | 152.00 | 148.00 | 148.00 | 148.00 | -0.67% | 7,300 |
| Nov 5, 2025 | 148.00 | 152.00 | 147.00 | 149.00 | 149.00 | 0.68% | 159,900 |
| Nov 4, 2025 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | -1.33% | 143,800 |
| Nov 3, 2025 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | -1.32% | 303,000 |
| Oct 31, 2025 | 149.00 | 155.00 | 147.00 | 152.00 | 152.00 | 2.70% | 8,104,800 |
| Oct 30, 2025 | 149.00 | 152.00 | 145.00 | 148.00 | 148.00 | -0.67% | 3,283,300 |
| Oct 29, 2025 | 142.00 | 150.00 | 142.00 | 149.00 | 149.00 | 2.76% | 62,900 |
| Oct 28, 2025 | 147.00 | 150.00 | 144.00 | 145.00 | 145.00 | -2.03% | 131,800 |
| Oct 27, 2025 | 149.00 | 150.00 | 142.00 | 148.00 | 148.00 | 0.68% | 8,476,100 |
| Oct 24, 2025 | 146.00 | 149.00 | 145.00 | 147.00 | 147.00 | 0.68% | 278,500 |
| Oct 23, 2025 | 144.00 | 147.00 | 142.00 | 146.00 | 146.00 | 2.10% | 52,700 |
| Oct 22, 2025 | 144.00 | 146.00 | 142.00 | 143.00 | 143.00 | - | 50,000 |
| Oct 21, 2025 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | -2.72% | 30,300 |
| Oct 20, 2025 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 1.38% | 63,400 |
| Oct 17, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 48,300 |
| Oct 16, 2025 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 0.69% | 59,100 |
| Oct 15, 2025 | 147.00 | 147.00 | 142.00 | 144.00 | 144.00 | -1.37% | 15,000 |
| Oct 14, 2025 | 147.00 | 150.00 | 141.00 | 146.00 | 146.00 | -0.68% | 425,200 |
| Oct 13, 2025 | 142.00 | 154.00 | 141.00 | 147.00 | 147.00 | 2.80% | 815,900 |
| Oct 10, 2025 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | -2.72% | 44,000 |
| Oct 9, 2025 | 146.00 | 148.00 | 142.00 | 147.00 | 147.00 | 0.68% | 46,400 |
| Oct 8, 2025 | 147.00 | 149.00 | 143.00 | 146.00 | 146.00 | -0.68% | 106,900 |
| Oct 7, 2025 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | - | 45,700 |
| Oct 6, 2025 | 146.00 | 147.00 | 143.00 | 147.00 | 147.00 | 0.68% | 138,400 |
| Oct 3, 2025 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | 2.10% | 97,000 |
| Oct 2, 2025 | 149.00 | 149.00 | 143.00 | 143.00 | 143.00 | - | 304,800 |
| Oct 1, 2025 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | -0.69% | 199,300 |
| Sep 30, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.70% | 39,700 |
| Sep 29, 2025 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 0.70% | 94,800 |