PT Olympus Strategic Indonesia Tbk NATO

IDX · Indonesia · Consumer Services

IDR 995.00-45.00 (-4.33%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 995.00	-4.33%	IDR 1,040.00	IDR 1,045.00	IDR 995.00	738.10K
2026-09-30	IDR 1,040.00	+6.12%	IDR 985.00	IDR 1,055.00	IDR 975.00	242.00K
2026-09-29	IDR 980.00	-2.00%	IDR 1,095.00	IDR 1,095.00	IDR 930.00	170.00K
2026-09-28	IDR 1,000.00	-5.21%	IDR 1,045.00	IDR 1,100.00	IDR 975.00	345.70K
2026-09-25	IDR 1,055.00	-14.92%	IDR 1,240.00	IDR 1,240.00	IDR 1,055.00	501.40K
2026-09-24	IDR 1,240.00	-1.98%	IDR 1,265.00	IDR 1,265.00	IDR 1,200.00	138.70K
2026-09-23	IDR 1,265.00	+3.27%	IDR 1,225.00	IDR 1,285.00	IDR 1,140.00	1.42M
2026-09-22	IDR 1,225.00	+6.06%	IDR 1,105.00	IDR 1,230.00	IDR 1,075.00	802.40K
2026-09-21	IDR 1,155.00	+6.45%	IDR 1,090.00	IDR 1,180.00	IDR 1,030.00	504.40K
2026-09-18	IDR 1,085.00	+2.84%	IDR 1,100.00	IDR 1,125.00	IDR 1,030.00	325.50K
2026-09-17	IDR 1,055.00	+7.65%	IDR 980.00	IDR 1,055.00	IDR 940.00	431.30K
2026-09-16	IDR 980.00	-2.97%	IDR 1,035.00	IDR 1,040.00	IDR 965.00	308.30K
2026-09-15	IDR 1,010.00	-2.42%	IDR 1,015.00	IDR 1,055.00	IDR 1,010.00	161.20K
2026-09-14	IDR 1,035.00	+0.49%	IDR 1,020.00	IDR 1,090.00	IDR 1,000.00	286.60K
2026-09-11	IDR 1,030.00	+0.98%	IDR 1,005.00	IDR 1,180.00	IDR 955.00	767.60K
2026-09-10	IDR 1,020.00	-8.11%	IDR 1,155.00	IDR 1,165.00	IDR 980.00	1.88M
2026-09-09	IDR 1,110.00	-9.02%	IDR 1,260.00	IDR 1,260.00	IDR 1,050.00	2.08M
2026-09-08	IDR 1,220.00	-3.56%	IDR 1,370.00	IDR 1,575.00	IDR 1,110.00	3.88M
2026-09-07	IDR 1,265.00	0.00%	IDR 1,265.00	IDR 1,265.00	IDR 1,265.00	0
2026-09-04	IDR 1,265.00	+24.63%	IDR 1,020.00	IDR 1,265.00	IDR 1,020.00	2.31M
2026-09-03	IDR 1,015.00	+4.10%	IDR 1,130.00	IDR 1,170.00	IDR 960.00	3.18M
2026-09-02	IDR 975.00	+25.00%	IDR 780.00	IDR 975.00	IDR 780.00	3.56M
2026-09-01	IDR 780.00	-2.50%	IDR 790.00	IDR 815.00	IDR 685.00	575.40K
2026-08-31	IDR 800.00	+16.79%	IDR 685.00	IDR 855.00	IDR 685.00	1.69M
2026-08-28	IDR 685.00	+0.74%	IDR 680.00	IDR 695.00	IDR 665.00	104.50K
2026-08-27	IDR 680.00	+2.26%	IDR 665.00	IDR 680.00	IDR 650.00	152.10K
2026-08-26	IDR 665.00	0.00%	IDR 665.00	IDR 670.00	IDR 645.00	100.90K
2026-08-24	IDR 665.00	0.00%	IDR 650.00	IDR 670.00	IDR 650.00	86.00K
2026-08-21	IDR 665.00	+0.76%	IDR 660.00	IDR 675.00	IDR 650.00	161.10K
2026-08-20	IDR 660.00	+3.94%	IDR 635.00	IDR 665.00	IDR 635.00	125.70K
2026-08-19	IDR 635.00	-2.31%	IDR 650.00	IDR 660.00	IDR 615.00	192.10K
2026-08-18	IDR 650.00	+0.78%	IDR 645.00	IDR 685.00	IDR 645.00	66.00K
2026-08-14	IDR 645.00	-0.77%	IDR 650.00	IDR 675.00	IDR 620.00	246.40K
2026-08-13	IDR 650.00	-0.76%	IDR 660.00	IDR 660.00	IDR 645.00	16.10K
2026-08-12	IDR 655.00	+0.77%	IDR 650.00	IDR 660.00	IDR 635.00	179.70K
2026-08-11	IDR 650.00	0.00%	IDR 650.00	IDR 675.00	IDR 635.00	86.40K
2026-08-10	IDR 650.00	-0.76%	IDR 675.00	IDR 675.00	IDR 645.00	141.40K
2026-08-07	IDR 655.00	0.00%	IDR 655.00	IDR 685.00	IDR 630.00	126.60K
2026-08-06	IDR 655.00	0.00%	IDR 680.00	IDR 700.00	IDR 650.00	136.60K
2026-08-05	IDR 655.00	-0.76%	IDR 650.00	IDR 670.00	IDR 650.00	66.10K
2026-08-04	IDR 660.00	+0.76%	IDR 675.00	IDR 675.00	IDR 650.00	93.50K
2026-08-03	IDR 655.00	-2.24%	IDR 670.00	IDR 680.00	IDR 640.00	157.10K
2026-07-31	IDR 670.00	0.00%	IDR 675.00	IDR 675.00	IDR 650.00	316.40K
2026-07-30	IDR 670.00	+1.52%	IDR 650.00	IDR 680.00	IDR 640.00	179.60K
2026-07-29	IDR 660.00	0.00%	IDR 680.00	IDR 680.00	IDR 610.00	139.40K
2026-07-28	IDR 660.00	0.00%	IDR 655.00	IDR 675.00	IDR 620.00	96.10K
2026-07-27	IDR 660.00	+1.54%	IDR 660.00	IDR 665.00	IDR 630.00	41.30K
2026-07-24	IDR 650.00	-1.52%	IDR 665.00	IDR 680.00	IDR 640.00	72.80K
2026-07-23	IDR 660.00	+0.76%	IDR 650.00	IDR 685.00	IDR 640.00	76.70K
2026-07-22	IDR 655.00	+0.77%	IDR 660.00	IDR 660.00	IDR 630.00	81.20K
2026-07-21	IDR 650.00	+0.78%	IDR 630.00	IDR 650.00	IDR 625.00	116.60K
2026-07-20	IDR 645.00	0.00%	IDR 660.00	IDR 660.00	IDR 630.00	59.60K
2026-07-17	IDR 645.00	+0.78%	IDR 645.00	IDR 670.00	IDR 620.00	114.50K
2026-07-16	IDR 640.00	+4.92%	IDR 610.00	IDR 640.00	IDR 605.00	145.60K
2026-07-15	IDR 610.00	+0.83%	IDR 615.00	IDR 615.00	IDR 600.00	112.50K
2026-07-14	IDR 605.00	0.00%	IDR 605.00	IDR 610.00	IDR 600.00	85.10K
2026-07-13	IDR 605.00	+0.83%	IDR 610.00	IDR 620.00	IDR 600.00	86.00K
2026-07-10	IDR 600.00	-0.83%	IDR 605.00	IDR 615.00	IDR 595.00	81.30K
2026-07-09	IDR 605.00	+0.83%	IDR 600.00	IDR 615.00	IDR 585.00	153.70K
2026-07-08	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 580.00	100.00K
2026-07-07	IDR 600.00	+1.69%	IDR 595.00	IDR 605.00	IDR 575.00	335.50K
2026-07-06	IDR 590.00	0.00%	IDR 585.00	IDR 595.00	IDR 580.00	170.30K
2026-07-03	IDR 590.00	+1.72%	IDR 585.00	IDR 600.00	IDR 555.00	416.60K
2026-07-02	IDR 580.00	+5.45%	IDR 555.00	IDR 580.00	IDR 540.00	496.80K
2026-07-01	IDR 550.00	+1.85%	IDR 540.00	IDR 560.00	IDR 525.00	299.10K
2026-06-30	IDR 540.00	-2.70%	IDR 555.00	IDR 555.00	IDR 505.00	590.40K
2026-06-29	IDR 555.00	-2.63%	IDR 570.00	IDR 605.00	IDR 550.00	719.20K
2026-06-26	IDR 570.00	-5.00%	IDR 600.00	IDR 600.00	IDR 535.00	2.39M
2026-06-25	IDR 600.00	+3.45%	IDR 580.00	IDR 670.00	IDR 570.00	153.10M
2026-06-24	IDR 580.00	0.00%	IDR 580.00	IDR 590.00	IDR 550.00	521.90K
2026-06-23	IDR 580.00	-1.69%	IDR 590.00	IDR 705.00	IDR 560.00	147.93M
2026-06-22	IDR 590.00	-0.84%	IDR 595.00	IDR 605.00	IDR 575.00	79.60K
2026-06-19	IDR 595.00	0.00%	IDR 590.00	IDR 610.00	IDR 585.00	208.80K
2026-06-18	IDR 595.00	0.00%	IDR 590.00	IDR 600.00	IDR 575.00	184.60K
2026-06-17	IDR 595.00	-0.83%	IDR 610.00	IDR 650.00	IDR 595.00	148.40K
2026-06-15	IDR 600.00	+1.69%	IDR 605.00	IDR 610.00	IDR 580.00	566.80K
2026-06-12	IDR 590.00	0.00%	IDR 605.00	IDR 605.00	IDR 585.00	55.10K
2026-06-11	IDR 590.00	-0.84%	IDR 575.00	IDR 600.00	IDR 570.00	300.50K
2026-06-10	IDR 595.00	+2.59%	IDR 580.00	IDR 595.00	IDR 565.00	540.80K
2026-06-09	IDR 580.00	+1.75%	IDR 570.00	IDR 580.00	IDR 555.00	735.80K
2026-06-08	IDR 570.00	0.00%	IDR 570.00	IDR 570.00	IDR 555.00	191.90K
2026-06-05	IDR 570.00	-0.87%	IDR 575.00	IDR 585.00	IDR 550.00	707.00K
2026-06-04	IDR 575.00	-0.86%	IDR 580.00	IDR 585.00	IDR 515.00	1.21M
2026-06-03	IDR 580.00	-1.69%	IDR 590.00	IDR 590.00	IDR 570.00	575.90K
2026-06-02	IDR 590.00	0.00%	IDR 590.00	IDR 600.00	IDR 575.00	106.20K
2026-05-29	IDR 590.00	0.00%	IDR 590.00	IDR 605.00	IDR 575.00	253.60K
2026-05-28	IDR 590.00	0.00%	IDR 590.00	IDR 590.00	IDR 590.00	0
2026-05-27	IDR 590.00	0.00%	IDR 590.00	IDR 590.00	IDR 590.00	0
2026-05-26	IDR 590.00	0.00%	IDR 595.00	IDR 600.00	IDR 590.00	91.60K
2026-05-25	IDR 590.00	0.00%	IDR 590.00	IDR 620.00	IDR 575.00	647.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 995.00	-4.33%	IDR 1,040.00	IDR 1,045.00	IDR 995.00	738.10K
2026-09-30	IDR 1,040.00	+6.12%	IDR 985.00	IDR 1,055.00	IDR 975.00	242.00K
2026-09-29	IDR 980.00	-2.00%	IDR 1,095.00	IDR 1,095.00	IDR 930.00	170.00K
2026-09-28	IDR 1,000.00	-5.21%	IDR 1,045.00	IDR 1,100.00	IDR 975.00	345.70K
2026-09-25	IDR 1,055.00	-14.92%	IDR 1,240.00	IDR 1,240.00	IDR 1,055.00	501.40K
2026-09-24	IDR 1,240.00	-1.98%	IDR 1,265.00	IDR 1,265.00	IDR 1,200.00	138.70K
2026-09-23	IDR 1,265.00	+3.27%	IDR 1,225.00	IDR 1,285.00	IDR 1,140.00	1.42M
2026-09-22	IDR 1,225.00	+6.06%	IDR 1,105.00	IDR 1,230.00	IDR 1,075.00	802.40K
2026-09-21	IDR 1,155.00	+6.45%	IDR 1,090.00	IDR 1,180.00	IDR 1,030.00	504.40K
2026-09-18	IDR 1,085.00	+2.84%	IDR 1,100.00	IDR 1,125.00	IDR 1,030.00	325.50K
2026-09-17	IDR 1,055.00	+7.65%	IDR 980.00	IDR 1,055.00	IDR 940.00	431.30K
2026-09-16	IDR 980.00	-2.97%	IDR 1,035.00	IDR 1,040.00	IDR 965.00	308.30K
2026-09-15	IDR 1,010.00	-2.42%	IDR 1,015.00	IDR 1,055.00	IDR 1,010.00	161.20K
2026-09-14	IDR 1,035.00	+0.49%	IDR 1,020.00	IDR 1,090.00	IDR 1,000.00	286.60K
2026-09-11	IDR 1,030.00	+0.98%	IDR 1,005.00	IDR 1,180.00	IDR 955.00	767.60K
2026-09-10	IDR 1,020.00	-8.11%	IDR 1,155.00	IDR 1,165.00	IDR 980.00	1.88M
2026-09-09	IDR 1,110.00	-9.02%	IDR 1,260.00	IDR 1,260.00	IDR 1,050.00	2.08M
2026-09-08	IDR 1,220.00	-3.56%	IDR 1,370.00	IDR 1,575.00	IDR 1,110.00	3.88M
2026-09-07	IDR 1,265.00	0.00%	IDR 1,265.00	IDR 1,265.00	IDR 1,265.00	0
2026-09-04	IDR 1,265.00	+24.63%	IDR 1,020.00	IDR 1,265.00	IDR 1,020.00	2.31M
2026-09-03	IDR 1,015.00	+4.10%	IDR 1,130.00	IDR 1,170.00	IDR 960.00	3.18M
2026-09-02	IDR 975.00	+25.00%	IDR 780.00	IDR 975.00	IDR 780.00	3.56M
2026-09-01	IDR 780.00	-2.50%	IDR 790.00	IDR 815.00	IDR 685.00	575.40K
2026-08-31	IDR 800.00	+16.79%	IDR 685.00	IDR 855.00	IDR 685.00	1.69M
2026-08-28	IDR 685.00	+0.74%	IDR 680.00	IDR 695.00	IDR 665.00	104.50K
2026-08-27	IDR 680.00	+2.26%	IDR 665.00	IDR 680.00	IDR 650.00	152.10K
2026-08-26	IDR 665.00	0.00%	IDR 665.00	IDR 670.00	IDR 645.00	100.90K
2026-08-24	IDR 665.00	0.00%	IDR 650.00	IDR 670.00	IDR 650.00	86.00K
2026-08-21	IDR 665.00	+0.76%	IDR 660.00	IDR 675.00	IDR 650.00	161.10K
2026-08-20	IDR 660.00	+3.94%	IDR 635.00	IDR 665.00	IDR 635.00	125.70K
2026-08-19	IDR 635.00	-2.31%	IDR 650.00	IDR 660.00	IDR 615.00	192.10K
2026-08-18	IDR 650.00	+0.78%	IDR 645.00	IDR 685.00	IDR 645.00	66.00K
2026-08-14	IDR 645.00	-0.77%	IDR 650.00	IDR 675.00	IDR 620.00	246.40K
2026-08-13	IDR 650.00	-0.76%	IDR 660.00	IDR 660.00	IDR 645.00	16.10K
2026-08-12	IDR 655.00	+0.77%	IDR 650.00	IDR 660.00	IDR 635.00	179.70K
2026-08-11	IDR 650.00	0.00%	IDR 650.00	IDR 675.00	IDR 635.00	86.40K
2026-08-10	IDR 650.00	-0.76%	IDR 675.00	IDR 675.00	IDR 645.00	141.40K
2026-08-07	IDR 655.00	0.00%	IDR 655.00	IDR 685.00	IDR 630.00	126.60K
2026-08-06	IDR 655.00	0.00%	IDR 680.00	IDR 700.00	IDR 650.00	136.60K
2026-08-05	IDR 655.00	-0.76%	IDR 650.00	IDR 670.00	IDR 650.00	66.10K
2026-08-04	IDR 660.00	+0.76%	IDR 675.00	IDR 675.00	IDR 650.00	93.50K
2026-08-03	IDR 655.00	-2.24%	IDR 670.00	IDR 680.00	IDR 640.00	157.10K
2026-07-31	IDR 670.00	0.00%	IDR 675.00	IDR 675.00	IDR 650.00	316.40K
2026-07-30	IDR 670.00	+1.52%	IDR 650.00	IDR 680.00	IDR 640.00	179.60K
2026-07-29	IDR 660.00	0.00%	IDR 680.00	IDR 680.00	IDR 610.00	139.40K
2026-07-28	IDR 660.00	0.00%	IDR 655.00	IDR 675.00	IDR 620.00	96.10K
2026-07-27	IDR 660.00	+1.54%	IDR 660.00	IDR 665.00	IDR 630.00	41.30K
2026-07-24	IDR 650.00	-1.52%	IDR 665.00	IDR 680.00	IDR 640.00	72.80K
2026-07-23	IDR 660.00	+0.76%	IDR 650.00	IDR 685.00	IDR 640.00	76.70K
2026-07-22	IDR 655.00	+0.77%	IDR 660.00	IDR 660.00	IDR 630.00	81.20K
2026-07-21	IDR 650.00	+0.78%	IDR 630.00	IDR 650.00	IDR 625.00	116.60K
2026-07-20	IDR 645.00	0.00%	IDR 660.00	IDR 660.00	IDR 630.00	59.60K
2026-07-17	IDR 645.00	+0.78%	IDR 645.00	IDR 670.00	IDR 620.00	114.50K
2026-07-16	IDR 640.00	+4.92%	IDR 610.00	IDR 640.00	IDR 605.00	145.60K
2026-07-15	IDR 610.00	+0.83%	IDR 615.00	IDR 615.00	IDR 600.00	112.50K
2026-07-14	IDR 605.00	0.00%	IDR 605.00	IDR 610.00	IDR 600.00	85.10K
2026-07-13	IDR 605.00	+0.83%	IDR 610.00	IDR 620.00	IDR 600.00	86.00K
2026-07-10	IDR 600.00	-0.83%	IDR 605.00	IDR 615.00	IDR 595.00	81.30K
2026-07-09	IDR 605.00	+0.83%	IDR 600.00	IDR 615.00	IDR 585.00	153.70K
2026-07-08	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 580.00	100.00K
2026-07-07	IDR 600.00	+1.69%	IDR 595.00	IDR 605.00	IDR 575.00	335.50K
2026-07-06	IDR 590.00	0.00%	IDR 585.00	IDR 595.00	IDR 580.00	170.30K
2026-07-03	IDR 590.00	+1.72%	IDR 585.00	IDR 600.00	IDR 555.00	416.60K
2026-07-02	IDR 580.00	+5.45%	IDR 555.00	IDR 580.00	IDR 540.00	496.80K
2026-07-01	IDR 550.00	+1.85%	IDR 540.00	IDR 560.00	IDR 525.00	299.10K
2026-06-30	IDR 540.00	-2.70%	IDR 555.00	IDR 555.00	IDR 505.00	590.40K
2026-06-29	IDR 555.00	-2.63%	IDR 570.00	IDR 605.00	IDR 550.00	719.20K
2026-06-26	IDR 570.00	-5.00%	IDR 600.00	IDR 600.00	IDR 535.00	2.39M
2026-06-25	IDR 600.00	+3.45%	IDR 580.00	IDR 670.00	IDR 570.00	153.10M
2026-06-24	IDR 580.00	0.00%	IDR 580.00	IDR 590.00	IDR 550.00	521.90K
2026-06-23	IDR 580.00	-1.69%	IDR 590.00	IDR 705.00	IDR 560.00	147.93M
2026-06-22	IDR 590.00	-0.84%	IDR 595.00	IDR 605.00	IDR 575.00	79.60K
2026-06-19	IDR 595.00	0.00%	IDR 590.00	IDR 610.00	IDR 585.00	208.80K
2026-06-18	IDR 595.00	0.00%	IDR 590.00	IDR 600.00	IDR 575.00	184.60K
2026-06-17	IDR 595.00	-0.83%	IDR 610.00	IDR 650.00	IDR 595.00	148.40K
2026-06-15	IDR 600.00	+1.69%	IDR 605.00	IDR 610.00	IDR 580.00	566.80K
2026-06-12	IDR 590.00	0.00%	IDR 605.00	IDR 605.00	IDR 585.00	55.10K
2026-06-11	IDR 590.00	-0.84%	IDR 575.00	IDR 600.00	IDR 570.00	300.50K
2026-06-10	IDR 595.00	+2.59%	IDR 580.00	IDR 595.00	IDR 565.00	540.80K
2026-06-09	IDR 580.00	+1.75%	IDR 570.00	IDR 580.00	IDR 555.00	735.80K
2026-06-08	IDR 570.00	0.00%	IDR 570.00	IDR 570.00	IDR 555.00	191.90K
2026-06-05	IDR 570.00	-0.87%	IDR 575.00	IDR 585.00	IDR 550.00	707.00K
2026-06-04	IDR 575.00	-0.86%	IDR 580.00	IDR 585.00	IDR 515.00	1.21M
2026-06-03	IDR 580.00	-1.69%	IDR 590.00	IDR 590.00	IDR 570.00	575.90K
2026-06-02	IDR 590.00	0.00%	IDR 590.00	IDR 600.00	IDR 575.00	106.20K
2026-05-29	IDR 590.00	0.00%	IDR 590.00	IDR 605.00	IDR 575.00	253.60K
2026-05-28	IDR 590.00	0.00%	IDR 590.00	IDR 590.00	IDR 590.00	0
2026-05-27	IDR 590.00	0.00%	IDR 590.00	IDR 590.00	IDR 590.00	0
2026-05-26	IDR 590.00	0.00%	IDR 595.00	IDR 600.00	IDR 590.00	91.60K
2026-05-25	IDR 590.00	0.00%	IDR 590.00	IDR 620.00	IDR 575.00	647.50K