PT Surya Permata Andalan Tbk (NATO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 87,000 |
| 07 May 2024 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 121,200 |
| 06 May 2024 | 159.00 | 160.00 | 156.00 | 160.00 | 160.00 | 151,400 |
| 03 May 2024 | 155.00 | 160.00 | 154.00 | 160.00 | 160.00 | 133,200 |
| 02 May 2024 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | 48,000 |
| 30 Apr 2024 | 154.00 | 160.00 | 152.00 | 160.00 | 160.00 | 188,100 |
| 29 Apr 2024 | 154.00 | 155.00 | 151.00 | 155.00 | 155.00 | 238,700 |
| 26 Apr 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 75,200 |
| 25 Apr 2024 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | 84,300 |
| 24 Apr 2024 | 157.00 | 158.00 | 154.00 | 158.00 | 158.00 | 177,900 |
| 23 Apr 2024 | 156.00 | 157.00 | 152.00 | 157.00 | 157.00 | 150,200 |
| 22 Apr 2024 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | 408,700 |
| 19 Apr 2024 | 158.00 | 160.00 | 151.00 | 157.00 | 157.00 | 972,700 |
| 18 Apr 2024 | 157.00 | 160.00 | 154.00 | 160.00 | 160.00 | 437,800 |
| 17 Apr 2024 | 158.00 | 158.00 | 148.00 | 158.00 | 158.00 | 1,430,400 |
| 16 Apr 2024 | 158.00 | 159.00 | 149.00 | 159.00 | 159.00 | 1,014,000 |
| 05 Apr 2024 | 158.00 | 160.00 | 150.00 | 160.00 | 160.00 | 415,500 |
| 04 Apr 2024 | 154.00 | 160.00 | 149.00 | 160.00 | 160.00 | 455,600 |
| 03 Apr 2024 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 372,200 |
| 02 Apr 2024 | 155.00 | 155.00 | 145.00 | 155.00 | 155.00 | 982,700 |
| 01 Apr 2024 | 156.00 | 156.00 | 150.00 | 155.00 | 155.00 | 334,800 |
| 28 Mar 2024 | 165.00 | 165.00 | 152.00 | 156.00 | 156.00 | 261,100 |
| 27 Mar 2024 | 157.00 | 157.00 | 154.00 | 157.00 | 157.00 | 430,900 |
| 26 Mar 2024 | 159.00 | 159.00 | 154.00 | 157.00 | 157.00 | 1,264,100 |
| 25 Mar 2024 | 160.00 | 160.00 | 154.00 | 160.00 | 160.00 | 578,900 |
| 22 Mar 2024 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 134,600 |
| 21 Mar 2024 | 159.00 | 160.00 | 153.00 | 160.00 | 160.00 | 418,400 |
| 20 Mar 2024 | 159.00 | 160.00 | 151.00 | 160.00 | 160.00 | 7,164,100 |
| 19 Mar 2024 | 161.00 | 161.00 | 155.00 | 160.00 | 160.00 | 327,600 |
| 18 Mar 2024 | 163.00 | 163.00 | 150.00 | 160.00 | 160.00 | 879,100 |
| 15 Mar 2024 | 170.00 | 170.00 | 155.00 | 159.00 | 159.00 | 1,426,100 |
| 14 Mar 2024 | 176.00 | 176.00 | 170.00 | 170.00 | 170.00 | 1,401,800 |
| 13 Mar 2024 | 179.00 | 179.00 | 173.00 | 176.00 | 176.00 | 15,309,300 |
| 08 Mar 2024 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | 479,700 |
| 07 Mar 2024 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 386,900 |
| 06 Mar 2024 | 180.00 | 182.00 | 174.00 | 180.00 | 180.00 | 130,165,700 |
| 05 Mar 2024 | 181.00 | 183.00 | 177.00 | 180.00 | 180.00 | 157,650,400 |
| 04 Mar 2024 | 185.00 | 186.00 | 181.00 | 181.00 | 181.00 | 774,800 |
| 01 Mar 2024 | 180.00 | 189.00 | 171.00 | 186.00 | 186.00 | 367,684,800 |
| 29 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 28 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 27 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 26 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 23 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 22 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 21 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 20 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 19 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 16 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 15 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 13 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 12 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 07 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 06 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 05 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 02 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 01 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 31 Jan 2024 | 192.00 | 192.00 | 187.00 | 187.00 | 187.00 | 406,293,700 |
| 30 Jan 2024 | 192.00 | 193.00 | 189.00 | 193.00 | 193.00 | 452,481,400 |
| 29 Jan 2024 | 189.00 | 193.00 | 187.00 | 192.00 | 192.00 | 373,176,400 |
| 26 Jan 2024 | 191.00 | 192.00 | 186.00 | 190.00 | 190.00 | 471,753,800 |
| 25 Jan 2024 | 194.00 | 196.00 | 190.00 | 192.00 | 192.00 | 320,717,200 |
| 24 Jan 2024 | 197.00 | 200.00 | 191.00 | 194.00 | 194.00 | 444,609,300 |
| 23 Jan 2024 | 197.00 | 198.00 | 188.00 | 198.00 | 198.00 | 365,243,400 |
| 22 Jan 2024 | 196.00 | 200.00 | 194.00 | 197.00 | 197.00 | 409,323,100 |
| 19 Jan 2024 | 187.00 | 196.00 | 187.00 | 196.00 | 196.00 | 383,266,000 |
| 18 Jan 2024 | 186.00 | 189.00 | 184.00 | 187.00 | 187.00 | 423,559,400 |
| 17 Jan 2024 | 185.00 | 187.00 | 181.00 | 186.00 | 186.00 | 387,901,200 |
| 16 Jan 2024 | 188.00 | 189.00 | 182.00 | 185.00 | 185.00 | 454,538,800 |
| 15 Jan 2024 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | 332,636,600 |
| 12 Jan 2024 | 202.00 | 202.00 | 191.00 | 194.00 | 194.00 | 444,107,700 |
| 11 Jan 2024 | 202.00 | 202.00 | 197.00 | 202.00 | 202.00 | 263,432,500 |
| 10 Jan 2024 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 407,085,800 |
| 09 Jan 2024 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 297,693,400 |
| 08 Jan 2024 | 208.00 | 208.00 | 199.00 | 202.00 | 202.00 | 399,374,200 |
| 05 Jan 2024 | 208.00 | 214.00 | 206.00 | 208.00 | 208.00 | 331,476,800 |
| 04 Jan 2024 | 200.00 | 220.00 | 199.00 | 208.00 | 208.00 | 479,214,900 |
| 03 Jan 2024 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 325,502,300 |
| 02 Jan 2024 | 198.00 | 206.00 | 196.00 | 200.00 | 200.00 | 454,095,300 |
| 29 Dec 2023 | 198.00 | 199.00 | 192.00 | 199.00 | 199.00 | 296,038,100 |
| 28 Dec 2023 | 198.00 | 206.00 | 189.00 | 198.00 | 198.00 | 395,729,200 |
| 27 Dec 2023 | 195.00 | 198.00 | 191.00 | 198.00 | 198.00 | 398,242,800 |
| 22 Dec 2023 | 190.00 | 196.00 | 189.00 | 195.00 | 195.00 | 446,134,900 |
| 21 Dec 2023 | 190.00 | 191.00 | 185.00 | 190.00 | 190.00 | 450,315,900 |
| 20 Dec 2023 | 190.00 | 198.00 | 189.00 | 190.00 | 190.00 | 405,863,000 |
| 19 Dec 2023 | 188.00 | 190.00 | 185.00 | 190.00 | 190.00 | 387,955,100 |
| 18 Dec 2023 | 197.00 | 198.00 | 188.00 | 188.00 | 188.00 | 381,426,000 |
| 15 Dec 2023 | 187.00 | 197.00 | 187.00 | 196.00 | 196.00 | 410,365,900 |
| 14 Dec 2023 | 188.00 | 190.00 | 185.00 | 188.00 | 188.00 | 407,700,700 |
| 13 Dec 2023 | 187.00 | 189.00 | 185.00 | 188.00 | 188.00 | 359,944,100 |
| 12 Dec 2023 | 188.00 | 191.00 | 183.00 | 187.00 | 187.00 | 409,214,600 |
| 11 Dec 2023 | 188.00 | 191.00 | 185.00 | 188.00 | 188.00 | 341,961,600 |
| 08 Dec 2023 | 181.00 | 187.00 | 179.00 | 187.00 | 187.00 | 375,862,600 |
| 07 Dec 2023 | 176.00 | 182.00 | 176.00 | 181.00 | 181.00 | 398,750,700 |
| 06 Dec 2023 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | 365,363,400 |
| 05 Dec 2023 | 171.00 | 179.00 | 171.00 | 176.00 | 176.00 | 383,491,500 |
| 04 Dec 2023 | 163.00 | 179.00 | 163.00 | 176.00 | 176.00 | 396,394,400 |
| 01 Dec 2023 | 166.00 | 180.00 | 165.00 | 173.00 | 173.00 | 377,688,700 |
| 30 Nov 2023 | 163.00 | 186.00 | 161.00 | 176.00 | 176.00 | 61,705,800 |
| 29 Nov 2023 | 164.00 | 170.00 | 162.00 | 162.00 | 162.00 | 8,392,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.