IDX · OLIV · stock
PT Atlas Nexus Group Tbk (OLIV) stock price history
Every IDX trading session of PT Atlas Nexus Group Tbk from May 17, 2022 to Nov 13, 2026: 1,080 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OLIV adjusted close, 2022 to 2026
- IDR 187.00
- All time high, 2025
- IDR 130.00
- 52 week high, IDR 40.00 low
- 1,080
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
OLIV key facts
- PT Atlas Nexus Group Tbk (OLIV) closed at IDR 51.00 on Nov 13, 2026 on IDX.
- OLIV's all time high close is IDR 187.00, set on Oct 14, 2025; its all time low close is IDR 4.00 on May 20, 2024.
- OLIV's 52 week range is IDR 40.00 to IDR 130.00.
- OLIV returned -56.0% over the year to Nov 13, 2026.
- Since May 17, 2022 OLIV returned -50%, -14.1% a year compounded.
- OLIV's deepest drawdown was -96.7% from Jul 29, 2022 to May 20, 2024.
- DataCedar holds 1,080 daily sessions of OLIV history from May 17, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OLIV price chart, 2022 to 2026
OLIV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.3% |
| 3 months | +6.3% |
| 6 months | -10.5% |
| Year to date | -29.2% |
| 1 year | -56.0% |
| 3 years | +325.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 17, 2022 | -49.5% |
| Compound annual growth, 4.5 years | -14.1% |
OLIV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 187.00 on Oct 14, 2025
- All time low close
- IDR 4.00 on May 20, 2024
- 52 week high
- IDR 130.00 on Nov 13, 2025
- 52 week low
- IDR 40.00 on Nov 3, 2026
- Deepest drawdown
- -96.7% from Jul 29, 2022 to May 20, 2024, recovered Oct 8, 2025
- Best single session
- +25.0% on May 21, 2024
- Worst single session
- -20.0% on May 20, 2024
- Volatility, 1 year annualised
- 68.8%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2025, +414%
- Worst calendar year
- 2023, -67%
OLIV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 17, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 75.00 | IDR 85.00 | IDR 40.00 | IDR 51.00 | -29.2% | 1.8B | 207 |
| 2025 | IDR 15.00 | IDR 204.00 | IDR 15.00 | IDR 72.00 | +414.3% | 3.5B | 236 |
| 2024 | IDR 8.00 | IDR 14.00 | IDR 4.00 | IDR 14.00 | +55.6% | 872.5M | 237 |
| 2023 | IDR 27.00 | IDR 27.00 | IDR 6.00 | IDR 9.00 | -66.7% | 613.9M | 239 |
| 2022 | IDR 110.00 | IDR 126.00 | IDR 23.00 | IDR 27.00 | n/a | 3.4B | 161 |
OLIV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 51.00 | +8.5% |
| October 2026 | IDR 47.00 | -2.1% |
| September 2026 | IDR 48.00 | +2.1% |
| August 2026 | IDR 47.00 | -7.8% |
| July 2026 | IDR 51.00 | +2.0% |
| June 2026 | IDR 50.00 | -7.4% |
| May 2026 | IDR 54.00 | -5.3% |
| April 2026 | IDR 57.00 | -5.0% |
| March 2026 | IDR 60.00 | +17.6% |
| February 2026 | IDR 51.00 | -17.7% |
| January 2026 | IDR 62.00 | -13.9% |
| December 2025 | IDR 72.00 | -32.7% |
About the OLIV data
Daily bars. 1,080 sessions from May 17, 2022 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AOLIV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
OLIV share price history
