Price History - NASA

Kembali ke Company
Ticker: NASA
Company: PT Andalan Perkasa Abadi Tbk
Date Open High Low Close Volume Value
09-Oct-2026 45.00 52.00 43.00 45.00 151,273,600 0
08-Oct-2026 45.00 48.00 42.00 43.00 22,808,600 0
07-Oct-2026 40.00 54.00 39.00 45.00 132,691,000 0
06-Oct-2026 39.00 42.00 37.00 41.00 15,848,600 0
05-Oct-2026 36.00 40.00 36.00 39.00 12,730,400 0
02-Oct-2026 39.00 40.00 36.00 37.00 23,427,500 0
01-Oct-2026 35.00 41.00 35.00 38.00 30,203,700 0
30-Sep-2026 36.00 44.00 34.00 37.00 23,425,700 0
29-Sep-2026 40.00 47.00 34.00 38.00 28,808,800 0
28-Sep-2026 37.00 45.00 36.00 40.00 25,404,800 0
25-Sep-2026 37.00 37.00 34.00 34.00 1,885,000 0
24-Sep-2026 38.00 38.00 37.00 37.00 851,700 0
23-Sep-2026 36.00 36.00 35.00 36.00 561,400 0
22-Sep-2026 36.00 36.00 33.00 33.00 178,000 0
21-Sep-2026 35.00 37.00 35.00 36.00 334,000 0
18-Sep-2026 37.00 37.00 34.00 37.00 545,700 0
17-Sep-2026 39.00 39.00 37.00 37.00 1,357,900 0
16-Sep-2026 35.00 36.00 35.00 36.00 786,900 0
15-Sep-2026 33.00 34.00 33.00 34.00 333,700 0
14-Sep-2026 33.00 33.00 32.00 33.00 257,500 0
11-Sep-2026 35.00 35.00 34.00 34.00 759,000 0
10-Sep-2026 37.00 37.00 37.00 37.00 5,513,400 0
09-Sep-2026 32.00 34.00 32.00 34.00 2,378,600 0
08-Sep-2026 30.00 31.00 30.00 31.00 1,762,400 0
07-Sep-2026 30.00 31.00 30.00 31.00 535,900 0
04-Sep-2026 29.00 30.00 29.00 30.00 111,100 0
03-Sep-2026 30.00 30.00 29.00 29.00 158,300 0
02-Sep-2026 30.00 30.00 29.00 30.00 408,600 0
01-Sep-2026 30.00 30.00 30.00 30.00 50,000 0
31-Aug-2026 29.00 30.00 29.00 30.00 229,600 0
28-Aug-2026 29.00 30.00 29.00 30.00 275,000 0
27-Aug-2026 30.00 30.00 29.00 30.00 51,200 0
26-Aug-2026 30.00 30.00 30.00 30.00 23,600 0
24-Aug-2026 30.00 30.00 29.00 30.00 490,500 0
21-Aug-2026 31.00 31.00 30.00 30.00 388,800 0
20-Aug-2026 29.00 31.00 29.00 31.00 335,400 0
19-Aug-2026 30.00 31.00 30.00 30.00 726,400 0
18-Aug-2026 30.00 31.00 30.00 31.00 157,500 0
14-Aug-2026 30.00 30.00 30.00 30.00 99,800 0
13-Aug-2026 31.00 31.00 29.00 29.00 327,700 0
12-Aug-2026 31.00 31.00 30.00 31.00 372,600 0
11-Aug-2026 30.00 31.00 29.00 31.00 129,100 0
10-Aug-2026 30.00 30.00 30.00 30.00 268,300 0
07-Aug-2026 31.00 31.00 30.00 30.00 213,300 0
06-Aug-2026 31.00 31.00 30.00 30.00 650,400 0
05-Aug-2026 31.00 31.00 30.00 30.00 389,900 0
04-Aug-2026 30.00 31.00 30.00 31.00 455,000 0
03-Aug-2026 30.00 31.00 30.00 30.00 234,200 0
31-Jul-2026 30.00 30.00 30.00 30.00 271,700 0
30-Jul-2026 30.00 30.00 30.00 30.00 171,700 0
29-Jul-2026 30.00 31.00 29.00 31.00 310,800 0
28-Jul-2026 30.00 31.00 30.00 30.00 119,800 0
27-Jul-2026 30.00 31.00 30.00 31.00 111,700 0
24-Jul-2026 29.00 30.00 29.00 30.00 193,800 0
23-Jul-2026 30.00 30.00 30.00 30.00 403,100 0
22-Jul-2026 29.00 31.00 29.00 30.00 388,800 0
21-Jul-2026 28.00 29.00 28.00 29.00 1,023,700 0
20-Jul-2026 28.00 29.00 28.00 28.00 1,186,300 0
17-Jul-2026 29.00 30.00 29.00 29.00 560,300 0
16-Jul-2026 31.00 31.00 29.00 30.00 428,200 0
15-Jul-2026 32.00 33.00 31.00 31.00 288,800 0
14-Jul-2026 31.00 31.00 31.00 31.00 2,155,600 0
13-Jul-2026 31.00 31.00 31.00 31.00 176,800 0
10-Jul-2026 30.00 31.00 30.00 31.00 754,700 0
09-Jul-2026 32.00 33.00 30.00 30.00 813,800 0
08-Jul-2026 33.00 34.00 33.00 33.00 671,100 0
07-Jul-2026 34.00 34.00 33.00 33.00 1,996,200 0
06-Jul-2026 31.00 31.00 31.00 31.00 181,800 0
03-Jul-2026 28.00 29.00 28.00 29.00 1,932,000 0
02-Jul-2026 28.00 28.00 28.00 28.00 168,900 0
01-Jul-2026 29.00 29.00 28.00 28.00 858,800 0
30-Jun-2026 32.00 32.00 29.00 29.00 546,500 0
29-Jun-2026 32.00 32.00 28.00 32.00 1,172,300 0
26-Jun-2026 32.00 32.00 31.00 31.00 32,300 0
25-Jun-2026 32.00 32.00 32.00 32.00 4,700 0
24-Jun-2026 30.00 32.00 30.00 31.00 523,200 0
23-Jun-2026 35.00 35.00 31.00 31.00 980,000 0
22-Jun-2026 35.00 35.00 32.00 32.00 66,700 0
19-Jun-2026 36.00 36.00 35.00 35.00 85,300 0
18-Jun-2026 36.00 36.00 35.00 35.00 125,600 0
17-Jun-2026 35.00 37.00 35.00 36.00 347,800 0
15-Jun-2026 35.00 35.00 34.00 35.00 530,600 0
12-Jun-2026 33.00 34.00 33.00 34.00 333,000 0
11-Jun-2026 33.00 33.00 32.00 33.00 90,000 0
10-Jun-2026 31.00 33.00 31.00 33.00 1,375,400 0
09-Jun-2026 33.00 34.00 32.00 32.00 336,000 0
08-Jun-2026 31.00 36.00 31.00 33.00 2,204,100 0
05-Jun-2026 35.00 35.00 34.00 34.00 343,100 0
04-Jun-2026 32.00 32.00 32.00 32.00 1,208,800 0
03-Jun-2026 38.00 38.00 34.00 35.00 515,100 0
02-Jun-2026 37.00 38.00 37.00 37.00 646,700 0
29-May-2026 36.00 37.00 36.00 37.00 794,600 0
28-May-2026 37.00 37.00 37.00 37.00 0 0
27-May-2026 37.00 37.00 37.00 37.00 0 0
26-May-2026 36.00 37.00 36.00 37.00 379,900 0
25-May-2026 34.00 35.00 34.00 35.00 2,192,600 0
22-May-2026 35.00 35.00 35.00 35.00 665,300 0
21-May-2026 38.00 38.00 35.00 35.00 889,200 0
20-May-2026 40.00 40.00 38.00 38.00 1,837,200 0
19-May-2026 40.00 41.00 36.00 40.00 2,160,100 0