Price History - NASA

Kembali ke Company
Ticker: NASA
Company: PT Andalan Perkasa Abadi Tbk
Date Open High Low Close Volume Value
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
18-May-2026 39.00 40.00 39.00 40.00 708,500 0
15-May-2026 39.00 39.00 39.00 39.00 0 0
14-May-2026 39.00 39.00 39.00 39.00 0 0
13-May-2026 38.00 39.00 38.00 39.00 2,011,800 0
12-May-2026 36.00 36.00 36.00 36.00 329,600 0
11-May-2026 37.00 37.00 36.00 36.00 678,100 0
08-May-2026 37.00 37.00 37.00 37.00 2,012,600 0
07-May-2026 37.00 37.00 36.00 36.00 1,326,500 0
06-May-2026 38.00 38.00 37.00 37.00 488,600 0
05-May-2026 38.00 39.00 38.00 38.00 1,976,000 0
04-May-2026 37.00 38.00 37.00 38.00 3,188,800 0
30-Apr-2026 39.00 39.00 38.00 38.00 750,100 0
29-Apr-2026 41.00 41.00 39.00 39.00 1,220,800 0
28-Apr-2026 41.00 41.00 41.00 41.00 372,400 0
27-Apr-2026 40.00 40.00 39.00 40.00 923,500 0
24-Apr-2026 42.00 42.00 40.00 40.00 1,001,500 0
23-Apr-2026 43.00 43.00 41.00 42.00 1,340,500 0
22-Apr-2026 40.00 42.00 40.00 42.00 1,850,800 0
21-Apr-2026 42.00 42.00 40.00 40.00 1,128,900 0
20-Apr-2026 41.00 41.00 41.00 41.00 470,200 0
17-Apr-2026 40.00 40.00 39.00 39.00 1,006,300 0
16-Apr-2026 36.00 40.00 36.00 40.00 1,583,500 0
15-Apr-2026 37.00 37.00 37.00 37.00 721,900 0
14-Apr-2026 37.00 37.00 37.00 37.00 973,400 0
13-Apr-2026 36.00 37.00 36.00 37.00 2,134,000 0
10-Apr-2026 39.00 39.00 36.00 39.00 1,199,800 0
09-Apr-2026 37.00 39.00 37.00 37.00 1,156,600 0
08-Apr-2026 40.00 40.00 38.00 39.00 418,500 0
07-Apr-2026 38.00 39.00 38.00 39.00 909,200 0
06-Apr-2026 37.00 37.00 37.00 37.00 562,200 0
02-Apr-2026 37.00 39.00 35.00 36.00 513,100 0
01-Apr-2026 37.00 37.00 37.00 37.00 157,300 0
31-Mar-2026 34.00 38.00 34.00 38.00 1,083,400 0
30-Mar-2026 35.00 35.00 35.00 35.00 1,341,500 0
27-Mar-2026 37.00 37.00 37.00 37.00 2,516,800 0
26-Mar-2026 35.00 35.00 35.00 35.00 599,900 0
25-Mar-2026 38.00 38.00 35.00 35.00 1,428,400 0
17-Mar-2026 38.00 38.00 36.00 38.00 1,096,800 0
16-Mar-2026 33.00 38.00 33.00 38.00 3,875,700 0
13-Mar-2026 36.00 36.00 36.00 36.00 1,231,000 0
12-Mar-2026 38.00 40.00 38.00 39.00 388,800 0
11-Mar-2026 37.00 38.00 37.00 38.00 638,200 0
10-Mar-2026 36.00 36.00 36.00 36.00 1,796,600 0
09-Mar-2026 39.00 39.00 37.00 37.00 1,608,000 0
06-Mar-2026 42.00 42.00 39.00 41.00 1,838,200 0
05-Mar-2026 39.00 42.00 39.00 42.00 520,000 0