Price History - NASA

Kembali ke Company
Ticker: NASA
Company: PT Andalan Perkasa Abadi Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 50.00 50.00 50.00 50.00 920,900 0
06-Jun-2022 50.00 50.00 50.00 50.00 538,300 0
03-Jun-2022 50.00 50.00 50.00 50.00 410,200 0
02-Jun-2022 50.00 50.00 50.00 50.00 2,054,700 0
31-May-2022 50.00 51.00 50.00 50.00 3,063,300 0
30-May-2022 50.00 50.00 50.00 50.00 1,063,500 0
27-May-2022 50.00 50.00 50.00 50.00 2,193,300 0
25-May-2022 50.00 50.00 50.00 50.00 12,600 0
24-May-2022 50.00 50.00 50.00 50.00 800 0
23-May-2022 50.00 50.00 50.00 50.00 6,000 0
20-May-2022 50.00 50.00 50.00 50.00 772,300 0
19-May-2022 50.00 50.00 50.00 50.00 520,300 0
18-May-2022 50.00 50.00 50.00 50.00 6,100 0
17-May-2022 50.00 50.00 50.00 50.00 41,200 0
13-May-2022 50.00 50.00 50.00 50.00 442,200 0
12-May-2022 50.00 50.00 50.00 50.00 189,600 0
11-May-2022 50.00 50.00 50.00 50.00 59,500 0
10-May-2022 50.00 50.00 50.00 50.00 35,100 0
09-May-2022 50.00 50.00 50.00 50.00 3,030,200 0
28-Apr-2022 50.00 50.00 50.00 50.00 193,800 0
27-Apr-2022 50.00 50.00 50.00 50.00 7,600 0
26-Apr-2022 50.00 50.00 50.00 50.00 356,800 0
25-Apr-2022 50.00 50.00 50.00 50.00 161,500 0
22-Apr-2022 50.00 50.00 50.00 50.00 387,400 0
21-Apr-2022 50.00 51.00 50.00 50.00 4,798,700 0
20-Apr-2022 50.00 50.00 50.00 50.00 2,033,300 0
19-Apr-2022 50.00 50.00 50.00 50.00 836,100 0
18-Apr-2022 50.00 50.00 50.00 50.00 733,200 0
14-Apr-2022 50.00 50.00 50.00 50.00 1,100 0
13-Apr-2022 50.00 50.00 50.00 50.00 3,800 0
12-Apr-2022 50.00 50.00 50.00 50.00 10,600 0
11-Apr-2022 50.00 50.00 50.00 50.00 13,600 0
08-Apr-2022 50.00 50.00 50.00 50.00 410,500 0
07-Apr-2022 50.00 50.00 50.00 50.00 1,020,900 0
06-Apr-2022 50.00 50.00 50.00 50.00 60,800 0
05-Apr-2022 50.00 50.00 50.00 50.00 23,800 0
04-Apr-2022 50.00 50.00 50.00 50.00 12,300 0
01-Apr-2022 50.00 50.00 50.00 50.00 201,200 0
31-Mar-2022 50.00 50.00 50.00 50.00 129,500 0
30-Mar-2022 50.00 50.00 50.00 50.00 201,600 0
29-Mar-2022 50.00 50.00 50.00 50.00 23,300 0
28-Mar-2022 50.00 50.00 50.00 50.00 155,000 0
25-Mar-2022 50.00 50.00 50.00 50.00 1,506,100 0
24-Mar-2022 50.00 51.00 50.00 50.00 7,911,400 0
23-Mar-2022 50.00 50.00 50.00 50.00 212,700 0
22-Mar-2022 50.00 50.00 50.00 50.00 3,900 0
21-Mar-2022 50.00 50.00 50.00 50.00 600 0
18-Mar-2022 50.00 50.00 50.00 50.00 6,600 0
17-Mar-2022 50.00 50.00 50.00 50.00 43,700 0
16-Mar-2022 50.00 50.00 50.00 50.00 5,700 0
15-Mar-2022 50.00 50.00 50.00 50.00 21,600 0
14-Mar-2022 50.00 50.00 50.00 50.00 73,200 0
11-Mar-2022 50.00 50.00 50.00 50.00 40,900 0
10-Mar-2022 50.00 50.00 50.00 50.00 100,900 0