Price History - NASA

Kembali ke Company
Ticker: NASA
Company: PT Andalan Perkasa Abadi Tbk
Date Open High Low Close Volume Value
26-Oct-2022 50.00 50.00 50.00 50.00 6,500 0
25-Oct-2022 50.00 50.00 50.00 50.00 300 0
24-Oct-2022 50.00 50.00 50.00 50.00 24,600 0
21-Oct-2022 50.00 50.00 50.00 50.00 119,900 0
20-Oct-2022 50.00 50.00 50.00 50.00 1,004,100 0
19-Oct-2022 50.00 50.00 50.00 50.00 41,700 0
18-Oct-2022 50.00 50.00 50.00 50.00 2,000 0
17-Oct-2022 50.00 50.00 50.00 50.00 47,100 0
14-Oct-2022 50.00 50.00 50.00 50.00 23,000 0
13-Oct-2022 50.00 50.00 50.00 50.00 30,600 0
12-Oct-2022 50.00 50.00 50.00 50.00 1,300 0
11-Oct-2022 50.00 50.00 50.00 50.00 68,800 0
10-Oct-2022 50.00 50.00 50.00 50.00 84,500 0
07-Oct-2022 50.00 50.00 50.00 50.00 159,000 0
06-Oct-2022 50.00 50.00 50.00 50.00 72,200 0
05-Oct-2022 50.00 50.00 50.00 50.00 28,800 0
04-Oct-2022 50.00 50.00 50.00 50.00 12,600 0
03-Oct-2022 50.00 50.00 50.00 50.00 117,100 0
30-Sep-2022 50.00 50.00 50.00 50.00 14,900 0
29-Sep-2022 50.00 50.00 50.00 50.00 26,600 0
28-Sep-2022 50.00 50.00 50.00 50.00 15,100 0
27-Sep-2022 50.00 50.00 50.00 50.00 33,000 0
26-Sep-2022 50.00 50.00 50.00 50.00 81,400 0
23-Sep-2022 50.00 50.00 50.00 50.00 27,100 0
22-Sep-2022 50.00 50.00 50.00 50.00 144,300 0
21-Sep-2022 50.00 50.00 50.00 50.00 105,000 0
20-Sep-2022 50.00 50.00 50.00 50.00 142,100 0
19-Sep-2022 50.00 50.00 50.00 50.00 557,600 0
16-Sep-2022 50.00 50.00 50.00 50.00 113,200 0
15-Sep-2022 50.00 50.00 50.00 50.00 645,200 0
14-Sep-2022 50.00 50.00 50.00 50.00 286,200 0
13-Sep-2022 50.00 51.00 50.00 50.00 2,858,300 0
12-Sep-2022 50.00 51.00 50.00 50.00 4,162,500 0
09-Sep-2022 50.00 51.00 50.00 50.00 3,638,900 0
08-Sep-2022 50.00 50.00 50.00 50.00 622,300 0
07-Sep-2022 50.00 51.00 50.00 50.00 5,856,700 0
06-Sep-2022 50.00 50.00 50.00 50.00 533,100 0
05-Sep-2022 51.00 51.00 50.00 50.00 3,921,800 0
02-Sep-2022 51.00 53.00 50.00 50.00 24,956,600 0
01-Sep-2022 50.00 54.00 50.00 50.00 36,570,300 0
31-Aug-2022 50.00 50.00 50.00 50.00 396,700 0
30-Aug-2022 50.00 50.00 50.00 50.00 64,000 0
29-Aug-2022 50.00 50.00 50.00 50.00 353,000 0
26-Aug-2022 50.00 50.00 50.00 50.00 91,300 0
25-Aug-2022 50.00 50.00 50.00 50.00 50,600 0
24-Aug-2022 50.00 50.00 50.00 50.00 41,600 0
23-Aug-2022 50.00 50.00 50.00 50.00 800 0
22-Aug-2022 50.00 50.00 50.00 50.00 28,000 0
19-Aug-2022 50.00 50.00 50.00 50.00 151,200 0
18-Aug-2022 50.00 50.00 50.00 50.00 15,100 0
16-Aug-2022 50.00 50.00 50.00 50.00 55,700 0
15-Aug-2022 50.00 50.00 50.00 50.00 4,500 0
12-Aug-2022 50.00 50.00 50.00 50.00 214,100 0
11-Aug-2022 50.00 50.00 50.00 50.00 300 0
10-Aug-2022 50.00 50.00 50.00 50.00 145,400 0
09-Aug-2022 50.00 50.00 50.00 50.00 2,400 0
08-Aug-2022 50.00 50.00 50.00 50.00 110,000 0
05-Aug-2022 50.00 50.00 50.00 50.00 2,200 0
04-Aug-2022 50.00 50.00 50.00 50.00 600 0
03-Aug-2022 50.00 50.00 50.00 50.00 24,700 0
02-Aug-2022 50.00 50.00 50.00 50.00 1,500 0
01-Aug-2022 50.00 50.00 50.00 50.00 12,500 0
29-Jul-2022 50.00 50.00 50.00 50.00 100 0
28-Jul-2022 50.00 50.00 50.00 50.00 11,400 0
27-Jul-2022 50.00 50.00 50.00 50.00 26,000 0
26-Jul-2022 50.00 50.00 50.00 50.00 42,700 0
25-Jul-2022 50.00 50.00 50.00 50.00 455,100 0
22-Jul-2022 50.00 50.00 50.00 50.00 25,900 0
21-Jul-2022 50.00 50.00 50.00 50.00 3,500 0
20-Jul-2022 50.00 50.00 50.00 50.00 1,800 0
19-Jul-2022 50.00 50.00 50.00 50.00 82,500 0
18-Jul-2022 50.00 50.00 50.00 50.00 500 0
15-Jul-2022 50.00 50.00 50.00 50.00 5,000 0
14-Jul-2022 50.00 50.00 50.00 50.00 400 0
13-Jul-2022 50.00 50.00 50.00 50.00 1,200 0
12-Jul-2022 50.00 50.00 50.00 50.00 13,300 0
11-Jul-2022 50.00 50.00 50.00 50.00 4,859,000 0
08-Jul-2022 50.00 50.00 50.00 50.00 3,000 0
07-Jul-2022 50.00 50.00 50.00 50.00 1,200 0
06-Jul-2022 50.00 50.00 50.00 50.00 0 0
05-Jul-2022 50.00 51.00 50.00 50.00 975,100 0
04-Jul-2022 50.00 50.00 50.00 50.00 104,700 0
01-Jul-2022 50.00 50.00 50.00 50.00 15,371,100 0
30-Jun-2022 50.00 50.00 50.00 50.00 5,100 0
29-Jun-2022 50.00 50.00 50.00 50.00 86,000 0
28-Jun-2022 50.00 50.00 50.00 50.00 107,000 0
27-Jun-2022 50.00 50.00 50.00 50.00 135,000 0
24-Jun-2022 50.00 50.00 50.00 50.00 13,200 0
23-Jun-2022 50.00 50.00 50.00 50.00 2,000 0
22-Jun-2022 50.00 50.00 50.00 50.00 216,500 0
21-Jun-2022 50.00 51.00 50.00 50.00 3,005,000 0
20-Jun-2022 50.00 50.00 50.00 50.00 1,132,200 0
17-Jun-2022 50.00 50.00 50.00 50.00 92,000 0
16-Jun-2022 50.00 50.00 50.00 50.00 1,112,700 0
15-Jun-2022 50.00 50.00 50.00 50.00 300 0
14-Jun-2022 50.00 50.00 50.00 50.00 162,400 0
13-Jun-2022 50.00 50.00 50.00 50.00 219,800 0
10-Jun-2022 50.00 50.00 50.00 50.00 258,300 0
09-Jun-2022 50.00 52.00 50.00 50.00 6,657,400 0
08-Jun-2022 50.00 55.00 50.00 50.00 28,831,300 0