PT Surya Permata Andalan Tbk (IDX:NATO)
Indonesia
· Delayed Price · Currency is IDR 625.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:NATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 620.00 | 660.00 | 600.00 | 625.00 | 625.00 | - | 1,301,300 |
| Mar 5, 2026 | 625.00 | 655.00 | 620.00 | 625.00 | 625.00 | 0.81% | 70,400 |
| Mar 4, 2026 | 655.00 | 715.00 | 620.00 | 620.00 | 620.00 | -3.88% | 1,715,500 |
| Mar 3, 2026 | 635.00 | 775.00 | 635.00 | 645.00 | 645.00 | 1.57% | 1,559,300 |
| Mar 2, 2026 | 650.00 | 660.00 | 590.00 | 635.00 | 635.00 | -3.05% | 2,050,300 |
| Feb 27, 2026 | 680.00 | 680.00 | 640.00 | 655.00 | 655.00 | - | 1,169,600 |
| Feb 26, 2026 | 650.00 | 700.00 | 650.00 | 655.00 | 655.00 | - | 364,400 |
| Feb 25, 2026 | 705.00 | 710.00 | 630.00 | 655.00 | 655.00 | -5.76% | 1,228,600 |
| Feb 24, 2026 | 715.00 | 770.00 | 690.00 | 695.00 | 695.00 | - | 505,500 |
| Feb 23, 2026 | 735.00 | 740.00 | 660.00 | 695.00 | 695.00 | -4.79% | 1,534,100 |
| Feb 20, 2026 | 895.00 | 945.00 | 710.00 | 730.00 | 730.00 | -9.88% | 2,346,300 |
| Feb 19, 2026 | 660.00 | 810.00 | 650.00 | 810.00 | 810.00 | 24.62% | 2,971,100 |
| Feb 18, 2026 | 680.00 | 720.00 | 615.00 | 650.00 | 650.00 | -4.41% | 2,365,300 |
| Feb 13, 2026 | 745.00 | 775.00 | 660.00 | 680.00 | 680.00 | -6.21% | 850,700 |
| Feb 12, 2026 | 835.00 | 870.00 | 710.00 | 725.00 | 725.00 | -12.12% | 2,374,500 |
| Feb 11, 2026 | 920.00 | 1,095.00 | 825.00 | 825.00 | 825.00 | -10.33% | 1,392,800 |
| Feb 10, 2026 | 915.00 | 920.00 | 910.00 | 920.00 | 920.00 | 9.52% | 258,600 |
| Feb 9, 2026 | 945.00 | 945.00 | 830.00 | 840.00 | 840.00 | -6.67% | 469,600 |
| Feb 6, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 650,300 |
| Feb 5, 2026 | 900.00 | 915.00 | 900.00 | 900.00 | 900.00 | - | 698,900 |
| Feb 4, 2026 | 990.00 | 990.00 | 900.00 | 900.00 | 900.00 | -9.09% | 1,163,500 |
| Feb 3, 2026 | 890.00 | 990.00 | 890.00 | 990.00 | 990.00 | 10.00% | 795,600 |
| Feb 2, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -10.00% | 3,935,400 |
| Jan 22, 2026 | 950.00 | 1,100.00 | 950.00 | 1,000.00 | 1,000.00 | 5.26% | 6,239,000 |
| Jan 21, 2026 | 910.00 | 965.00 | 710.00 | 950.00 | 950.00 | 22.58% | 23,505,600 |
| Jan 20, 2026 | 620.00 | 775.00 | 530.00 | 775.00 | 775.00 | 25.00% | 8,907,900 |
| Jan 19, 2026 | 560.00 | 665.00 | 505.00 | 620.00 | 620.00 | 15.89% | 12,562,500 |
| Jan 15, 2026 | 500.00 | 535.00 | 436.00 | 535.00 | 535.00 | 24.42% | 7,236,300 |
| Jan 14, 2026 | 426.00 | 456.00 | 370.00 | 430.00 | 430.00 | 0.94% | 7,610,200 |
| Jan 13, 2026 | 432.00 | 490.00 | 424.00 | 426.00 | 426.00 | -14.46% | 18,152,700 |
| Jan 12, 2026 | 498.00 | 498.00 | 410.00 | 498.00 | 498.00 | 9.69% | 6,824,500 |
| Jan 9, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 9.66% | 461,600 |
| Jan 8, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 9.52% | 678,500 |
| Jan 7, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 9.88% | 1,248,200 |
| Jan 6, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 9.55% | 1,488,200 |
| Jan 5, 2026 | 294.00 | 314.00 | 294.00 | 314.00 | 314.00 | 9.79% | 4,027,500 |
| Jan 2, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -9.49% | 1,431,600 |
| Dec 17, 2025 | 316.00 | 316.00 | 264.00 | 316.00 | 316.00 | 24.41% | 12,887,800 |
| Dec 15, 2025 | 254.00 | 254.00 | 230.00 | 254.00 | 254.00 | 24.51% | 21,663,600 |
| Dec 12, 2025 | 190.00 | 248.00 | 181.00 | 204.00 | 204.00 | 6.25% | 20,398,500 |
| Dec 11, 2025 | 206.00 | 208.00 | 190.00 | 192.00 | 192.00 | -6.80% | 3,318,000 |
| Dec 10, 2025 | 210.00 | 214.00 | 200.00 | 206.00 | 206.00 | -1.90% | 3,016,100 |
| Dec 9, 2025 | 214.00 | 220.00 | 208.00 | 210.00 | 210.00 | -1.87% | 2,426,300 |
| Dec 8, 2025 | 224.00 | 224.00 | 208.00 | 214.00 | 214.00 | -0.93% | 3,912,800 |
| 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 |
| 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% | 293,400 |
| 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 |