PT Atlas Nexus Group Tbk OLIV

IDX · Indonesia · Consumer Durables

IDR 48.000.00 (0.00%)

Market open· Oct 2, 2026, 4:25 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 48.00	0.00%	IDR 48.00	IDR 49.00	IDR 46.00	3.80M
2026-10-01	IDR 48.00	0.00%	IDR 48.00	IDR 50.00	IDR 47.00	4.08M
2026-09-30	IDR 48.00	-2.04%	IDR 49.00	IDR 51.00	IDR 46.00	7.97M
2026-09-29	IDR 49.00	0.00%	IDR 49.00	IDR 50.00	IDR 46.00	11.07M
2026-09-28	IDR 49.00	-7.55%	IDR 53.00	IDR 56.00	IDR 48.00	12.90M
2026-09-25	IDR 53.00	+1.92%	IDR 52.00	IDR 57.00	IDR 51.00	14.71M
2026-09-24	IDR 52.00	-3.70%	IDR 55.00	IDR 55.00	IDR 51.00	6.42M
2026-09-23	IDR 54.00	+1.89%	IDR 53.00	IDR 55.00	IDR 52.00	3.89M
2026-09-22	IDR 53.00	-5.36%	IDR 56.00	IDR 57.00	IDR 53.00	13.96M
2026-09-21	IDR 56.00	0.00%	IDR 59.00	IDR 61.00	IDR 54.00	15.60M
2026-09-18	IDR 56.00	-1.75%	IDR 59.00	IDR 59.00	IDR 55.00	7.29M
2026-09-17	IDR 57.00	0.00%	IDR 57.00	IDR 58.00	IDR 54.00	14.60M
2026-09-16	IDR 57.00	-9.52%	IDR 63.00	IDR 63.00	IDR 57.00	72.18M
2026-09-15	IDR 63.00	-4.55%	IDR 66.00	IDR 72.00	IDR 62.00	23.89M
2026-09-14	IDR 66.00	+10.00%	IDR 55.00	IDR 66.00	IDR 55.00	45.93M
2026-09-11	IDR 60.00	-4.76%	IDR 61.00	IDR 65.00	IDR 58.00	22.59M
2026-09-10	IDR 63.00	-8.70%	IDR 72.00	IDR 75.00	IDR 63.00	148.58M
2026-09-09	IDR 69.00	+9.52%	IDR 69.00	IDR 69.00	IDR 65.00	27.57M
2026-09-08	IDR 63.00	+8.62%	IDR 58.00	IDR 63.00	IDR 58.00	28.81M
2026-09-07	IDR 58.00	+9.43%	IDR 57.00	IDR 58.00	IDR 50.00	57.40M
2026-09-04	IDR 53.00	+8.16%	IDR 52.00	IDR 53.00	IDR 50.00	16.57M
2026-09-03	IDR 49.00	+8.89%	IDR 45.00	IDR 49.00	IDR 45.00	17.59M
2026-09-02	IDR 45.00	-2.17%	IDR 47.00	IDR 47.00	IDR 45.00	5.84M
2026-09-01	IDR 46.00	-2.13%	IDR 48.00	IDR 48.00	IDR 45.00	7.66M
2026-08-31	IDR 47.00	+2.17%	IDR 49.00	IDR 49.00	IDR 45.00	8.74M
2026-08-28	IDR 46.00	0.00%	IDR 45.00	IDR 47.00	IDR 45.00	5.61M
2026-08-27	IDR 46.00	0.00%	IDR 46.00	IDR 47.00	IDR 44.00	7.46M
2026-08-26	IDR 46.00	0.00%	IDR 47.00	IDR 50.00	IDR 45.00	13.79M
2026-08-24	IDR 46.00	-2.13%	IDR 47.00	IDR 47.00	IDR 44.00	9.20M
2026-08-21	IDR 47.00	-2.08%	IDR 48.00	IDR 49.00	IDR 46.00	6.74M
2026-08-20	IDR 48.00	-2.04%	IDR 50.00	IDR 50.00	IDR 47.00	2.02M
2026-08-19	IDR 49.00	+2.08%	IDR 49.00	IDR 51.00	IDR 47.00	3.85M
2026-08-18	IDR 48.00	+2.13%	IDR 47.00	IDR 49.00	IDR 45.00	2.60M
2026-08-14	IDR 47.00	-2.08%	IDR 48.00	IDR 49.00	IDR 46.00	1.98M
2026-08-13	IDR 48.00	0.00%	IDR 49.00	IDR 49.00	IDR 46.00	3.53M
2026-08-12	IDR 48.00	-2.04%	IDR 49.00	IDR 49.00	IDR 48.00	1.35M
2026-08-11	IDR 49.00	0.00%	IDR 48.00	IDR 50.00	IDR 48.00	3.52M
2026-08-10	IDR 49.00	0.00%	IDR 49.00	IDR 50.00	IDR 48.00	3.23M
2026-08-07	IDR 49.00	-2.00%	IDR 50.00	IDR 50.00	IDR 48.00	4.73M
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 49.00	2.32M
2026-08-05	IDR 50.00	0.00%	IDR 49.00	IDR 50.00	IDR 49.00	1.36M
2026-08-04	IDR 50.00	0.00%	IDR 51.00	IDR 53.00	IDR 49.00	6.12M
2026-08-03	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 49.00	4.54M
2026-07-31	IDR 51.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	596.10K
2026-07-30	IDR 51.00	0.00%	IDR 50.00	IDR 52.00	IDR 49.00	2.01M
2026-07-29	IDR 51.00	0.00%	IDR 50.00	IDR 52.00	IDR 49.00	3.25M
2026-07-28	IDR 51.00	+4.08%	IDR 49.00	IDR 52.00	IDR 48.00	4.25M
2026-07-27	IDR 49.00	-3.92%	IDR 51.00	IDR 52.00	IDR 49.00	3.11M
2026-07-24	IDR 51.00	+2.00%	IDR 51.00	IDR 53.00	IDR 50.00	7.53M
2026-07-23	IDR 50.00	-3.85%	IDR 53.00	IDR 53.00	IDR 50.00	7.89M
2026-07-22	IDR 52.00	+4.00%	IDR 50.00	IDR 52.00	IDR 49.00	6.58M
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 48.00	2.84M
2026-07-20	IDR 50.00	+2.04%	IDR 50.00	IDR 51.00	IDR 49.00	1.14M
2026-07-17	IDR 49.00	0.00%	IDR 49.00	IDR 50.00	IDR 47.00	4.74M
2026-07-16	IDR 49.00	-2.00%	IDR 50.00	IDR 51.00	IDR 47.00	3.22M
2026-07-15	IDR 50.00	0.00%	IDR 51.00	IDR 51.00	IDR 48.00	2.73M
2026-07-14	IDR 50.00	+2.04%	IDR 49.00	IDR 52.00	IDR 49.00	3.58M
2026-07-13	IDR 49.00	-2.00%	IDR 49.00	IDR 50.00	IDR 48.00	852.90K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 48.00	1.95M
2026-07-09	IDR 50.00	0.00%	IDR 49.00	IDR 51.00	IDR 48.00	1.03M
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 49.00	87.90K
2026-07-07	IDR 50.00	0.00%	IDR 49.00	IDR 51.00	IDR 49.00	504.70K
2026-07-06	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 47.00	3.42M
2026-07-03	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 49.00	269.10K
2026-07-02	IDR 50.00	0.00%	IDR 48.00	IDR 53.00	IDR 48.00	2.79M
2026-07-01	IDR 50.00	0.00%	IDR 49.00	IDR 50.00	IDR 48.00	1.79M
2026-06-30	IDR 50.00	-1.96%	IDR 52.00	IDR 53.00	IDR 48.00	921.90K
2026-06-29	IDR 51.00	0.00%	IDR 49.00	IDR 52.00	IDR 49.00	1.65M
2026-06-26	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 48.00	745.40K
2026-06-25	IDR 52.00	+8.33%	IDR 49.00	IDR 52.00	IDR 47.00	3.02M
2026-06-24	IDR 48.00	-5.88%	IDR 51.00	IDR 53.00	IDR 46.00	5.80M
2026-06-23	IDR 51.00	-1.92%	IDR 53.00	IDR 53.00	IDR 50.00	3.27M
2026-06-22	IDR 52.00	+1.96%	IDR 52.00	IDR 53.00	IDR 51.00	1.34M
2026-06-19	IDR 51.00	-5.56%	IDR 54.00	IDR 54.00	IDR 51.00	4.81M
2026-06-18	IDR 54.00	+5.88%	IDR 50.00	IDR 55.00	IDR 49.00	8.08M
2026-06-17	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 48.00	1.48M
2026-06-15	IDR 50.00	-1.96%	IDR 54.00	IDR 54.00	IDR 49.00	4.45M
2026-06-12	IDR 51.00	-1.92%	IDR 57.00	IDR 57.00	IDR 50.00	3.75M
2026-06-11	IDR 52.00	+4.00%	IDR 50.00	IDR 54.00	IDR 48.00	5.72M
2026-06-10	IDR 50.00	0.00%	IDR 55.00	IDR 55.00	IDR 48.00	1.62M
2026-06-09	IDR 50.00	+4.17%	IDR 45.00	IDR 51.00	IDR 44.00	5.93M
2026-06-08	IDR 48.00	-2.04%	IDR 49.00	IDR 51.00	IDR 45.00	8.24M
2026-06-05	IDR 49.00	+2.08%	IDR 48.00	IDR 50.00	IDR 46.00	3.77M
2026-06-04	IDR 48.00	-4.00%	IDR 51.00	IDR 54.00	IDR 45.00	8.60M
2026-06-03	IDR 50.00	-1.96%	IDR 51.00	IDR 53.00	IDR 48.00	4.09M
2026-06-02	IDR 51.00	-5.56%	IDR 59.00	IDR 59.00	IDR 51.00	4.85M
2026-05-29	IDR 54.00	0.00%	IDR 53.00	IDR 55.00	IDR 50.00	7.85M
2026-05-28	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 54.00	0
2026-05-27	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 54.00	0
2026-05-26	IDR 54.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	3.04M

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
2026-10-02	IDR 48.00	0.00%	IDR 48.00	IDR 49.00	IDR 46.00	3.80M
2026-10-01	IDR 48.00	0.00%	IDR 48.00	IDR 50.00	IDR 47.00	4.08M
2026-09-30	IDR 48.00	-2.04%	IDR 49.00	IDR 51.00	IDR 46.00	7.97M
2026-09-29	IDR 49.00	0.00%	IDR 49.00	IDR 50.00	IDR 46.00	11.07M
2026-09-28	IDR 49.00	-7.55%	IDR 53.00	IDR 56.00	IDR 48.00	12.90M
2026-09-25	IDR 53.00	+1.92%	IDR 52.00	IDR 57.00	IDR 51.00	14.71M
2026-09-24	IDR 52.00	-3.70%	IDR 55.00	IDR 55.00	IDR 51.00	6.42M
2026-09-23	IDR 54.00	+1.89%	IDR 53.00	IDR 55.00	IDR 52.00	3.89M
2026-09-22	IDR 53.00	-5.36%	IDR 56.00	IDR 57.00	IDR 53.00	13.96M
2026-09-21	IDR 56.00	0.00%	IDR 59.00	IDR 61.00	IDR 54.00	15.60M
2026-09-18	IDR 56.00	-1.75%	IDR 59.00	IDR 59.00	IDR 55.00	7.29M
2026-09-17	IDR 57.00	0.00%	IDR 57.00	IDR 58.00	IDR 54.00	14.60M
2026-09-16	IDR 57.00	-9.52%	IDR 63.00	IDR 63.00	IDR 57.00	72.18M
2026-09-15	IDR 63.00	-4.55%	IDR 66.00	IDR 72.00	IDR 62.00	23.89M
2026-09-14	IDR 66.00	+10.00%	IDR 55.00	IDR 66.00	IDR 55.00	45.93M
2026-09-11	IDR 60.00	-4.76%	IDR 61.00	IDR 65.00	IDR 58.00	22.59M
2026-09-10	IDR 63.00	-8.70%	IDR 72.00	IDR 75.00	IDR 63.00	148.58M
2026-09-09	IDR 69.00	+9.52%	IDR 69.00	IDR 69.00	IDR 65.00	27.57M
2026-09-08	IDR 63.00	+8.62%	IDR 58.00	IDR 63.00	IDR 58.00	28.81M
2026-09-07	IDR 58.00	+9.43%	IDR 57.00	IDR 58.00	IDR 50.00	57.40M
2026-09-04	IDR 53.00	+8.16%	IDR 52.00	IDR 53.00	IDR 50.00	16.57M
2026-09-03	IDR 49.00	+8.89%	IDR 45.00	IDR 49.00	IDR 45.00	17.59M
2026-09-02	IDR 45.00	-2.17%	IDR 47.00	IDR 47.00	IDR 45.00	5.84M
2026-09-01	IDR 46.00	-2.13%	IDR 48.00	IDR 48.00	IDR 45.00	7.66M
2026-08-31	IDR 47.00	+2.17%	IDR 49.00	IDR 49.00	IDR 45.00	8.74M
2026-08-28	IDR 46.00	0.00%	IDR 45.00	IDR 47.00	IDR 45.00	5.61M
2026-08-27	IDR 46.00	0.00%	IDR 46.00	IDR 47.00	IDR 44.00	7.46M
2026-08-26	IDR 46.00	0.00%	IDR 47.00	IDR 50.00	IDR 45.00	13.79M
2026-08-24	IDR 46.00	-2.13%	IDR 47.00	IDR 47.00	IDR 44.00	9.20M
2026-08-21	IDR 47.00	-2.08%	IDR 48.00	IDR 49.00	IDR 46.00	6.74M
2026-08-20	IDR 48.00	-2.04%	IDR 50.00	IDR 50.00	IDR 47.00	2.02M
2026-08-19	IDR 49.00	+2.08%	IDR 49.00	IDR 51.00	IDR 47.00	3.85M
2026-08-18	IDR 48.00	+2.13%	IDR 47.00	IDR 49.00	IDR 45.00	2.60M
2026-08-14	IDR 47.00	-2.08%	IDR 48.00	IDR 49.00	IDR 46.00	1.98M
2026-08-13	IDR 48.00	0.00%	IDR 49.00	IDR 49.00	IDR 46.00	3.53M
2026-08-12	IDR 48.00	-2.04%	IDR 49.00	IDR 49.00	IDR 48.00	1.35M
2026-08-11	IDR 49.00	0.00%	IDR 48.00	IDR 50.00	IDR 48.00	3.52M
2026-08-10	IDR 49.00	0.00%	IDR 49.00	IDR 50.00	IDR 48.00	3.23M
2026-08-07	IDR 49.00	-2.00%	IDR 50.00	IDR 50.00	IDR 48.00	4.73M
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 49.00	2.32M
2026-08-05	IDR 50.00	0.00%	IDR 49.00	IDR 50.00	IDR 49.00	1.36M
2026-08-04	IDR 50.00	0.00%	IDR 51.00	IDR 53.00	IDR 49.00	6.12M
2026-08-03	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 49.00	4.54M
2026-07-31	IDR 51.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	596.10K
2026-07-30	IDR 51.00	0.00%	IDR 50.00	IDR 52.00	IDR 49.00	2.01M
2026-07-29	IDR 51.00	0.00%	IDR 50.00	IDR 52.00	IDR 49.00	3.25M
2026-07-28	IDR 51.00	+4.08%	IDR 49.00	IDR 52.00	IDR 48.00	4.25M
2026-07-27	IDR 49.00	-3.92%	IDR 51.00	IDR 52.00	IDR 49.00	3.11M
2026-07-24	IDR 51.00	+2.00%	IDR 51.00	IDR 53.00	IDR 50.00	7.53M
2026-07-23	IDR 50.00	-3.85%	IDR 53.00	IDR 53.00	IDR 50.00	7.89M
2026-07-22	IDR 52.00	+4.00%	IDR 50.00	IDR 52.00	IDR 49.00	6.58M
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 48.00	2.84M
2026-07-20	IDR 50.00	+2.04%	IDR 50.00	IDR 51.00	IDR 49.00	1.14M
2026-07-17	IDR 49.00	0.00%	IDR 49.00	IDR 50.00	IDR 47.00	4.74M
2026-07-16	IDR 49.00	-2.00%	IDR 50.00	IDR 51.00	IDR 47.00	3.22M
2026-07-15	IDR 50.00	0.00%	IDR 51.00	IDR 51.00	IDR 48.00	2.73M
2026-07-14	IDR 50.00	+2.04%	IDR 49.00	IDR 52.00	IDR 49.00	3.58M
2026-07-13	IDR 49.00	-2.00%	IDR 49.00	IDR 50.00	IDR 48.00	852.90K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 48.00	1.95M
2026-07-09	IDR 50.00	0.00%	IDR 49.00	IDR 51.00	IDR 48.00	1.03M
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 49.00	87.90K
2026-07-07	IDR 50.00	0.00%	IDR 49.00	IDR 51.00	IDR 49.00	504.70K
2026-07-06	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 47.00	3.42M
2026-07-03	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 49.00	269.10K
2026-07-02	IDR 50.00	0.00%	IDR 48.00	IDR 53.00	IDR 48.00	2.79M
2026-07-01	IDR 50.00	0.00%	IDR 49.00	IDR 50.00	IDR 48.00	1.79M
2026-06-30	IDR 50.00	-1.96%	IDR 52.00	IDR 53.00	IDR 48.00	921.90K
2026-06-29	IDR 51.00	0.00%	IDR 49.00	IDR 52.00	IDR 49.00	1.65M
2026-06-26	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 48.00	745.40K
2026-06-25	IDR 52.00	+8.33%	IDR 49.00	IDR 52.00	IDR 47.00	3.02M
2026-06-24	IDR 48.00	-5.88%	IDR 51.00	IDR 53.00	IDR 46.00	5.80M
2026-06-23	IDR 51.00	-1.92%	IDR 53.00	IDR 53.00	IDR 50.00	3.27M
2026-06-22	IDR 52.00	+1.96%	IDR 52.00	IDR 53.00	IDR 51.00	1.34M
2026-06-19	IDR 51.00	-5.56%	IDR 54.00	IDR 54.00	IDR 51.00	4.81M
2026-06-18	IDR 54.00	+5.88%	IDR 50.00	IDR 55.00	IDR 49.00	8.08M
2026-06-17	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 48.00	1.48M
2026-06-15	IDR 50.00	-1.96%	IDR 54.00	IDR 54.00	IDR 49.00	4.45M
2026-06-12	IDR 51.00	-1.92%	IDR 57.00	IDR 57.00	IDR 50.00	3.75M
2026-06-11	IDR 52.00	+4.00%	IDR 50.00	IDR 54.00	IDR 48.00	5.72M
2026-06-10	IDR 50.00	0.00%	IDR 55.00	IDR 55.00	IDR 48.00	1.62M
2026-06-09	IDR 50.00	+4.17%	IDR 45.00	IDR 51.00	IDR 44.00	5.93M
2026-06-08	IDR 48.00	-2.04%	IDR 49.00	IDR 51.00	IDR 45.00	8.24M
2026-06-05	IDR 49.00	+2.08%	IDR 48.00	IDR 50.00	IDR 46.00	3.77M
2026-06-04	IDR 48.00	-4.00%	IDR 51.00	IDR 54.00	IDR 45.00	8.60M
2026-06-03	IDR 50.00	-1.96%	IDR 51.00	IDR 53.00	IDR 48.00	4.09M
2026-06-02	IDR 51.00	-5.56%	IDR 59.00	IDR 59.00	IDR 51.00	4.85M
2026-05-29	IDR 54.00	0.00%	IDR 53.00	IDR 55.00	IDR 50.00	7.85M
2026-05-28	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 54.00	0
2026-05-27	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 54.00	0
2026-05-26	IDR 54.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	3.04M