Price History - NASA

Kembali ke Company
Ticker: NASA
Company: PT Andalan Perkasa Abadi Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 50.00 50.00 50.00 50.00 25,400 0
08-Mar-2022 50.00 50.00 50.00 50.00 33,500 0
07-Mar-2022 50.00 50.00 50.00 50.00 95,700 0
04-Mar-2022 50.00 50.00 50.00 50.00 4,000 0
02-Mar-2022 50.00 50.00 50.00 50.00 62,600 0
01-Mar-2022 50.00 50.00 50.00 50.00 226,200 0
25-Feb-2022 50.00 50.00 50.00 50.00 143,000 0
24-Feb-2022 50.00 50.00 50.00 50.00 28,200 0
23-Feb-2022 50.00 50.00 50.00 50.00 121,100 0
22-Feb-2022 50.00 50.00 50.00 50.00 495,600 0
21-Feb-2022 50.00 50.00 50.00 50.00 1,723,300 0
18-Feb-2022 50.00 50.00 50.00 50.00 190,400 0
17-Feb-2022 50.00 50.00 50.00 50.00 466,000 0
16-Feb-2022 50.00 50.00 50.00 50.00 461,800 0
15-Feb-2022 50.00 50.00 50.00 50.00 778,900 0
14-Feb-2022 50.00 50.00 50.00 50.00 814,200 0
11-Feb-2022 50.00 50.00 50.00 50.00 3,241,200 0
10-Feb-2022 50.00 50.00 50.00 50.00 5,606,900 0
09-Feb-2022 50.00 51.00 50.00 50.00 4,469,400 0
08-Feb-2022 50.00 52.00 50.00 50.00 61,462,600 0
07-Feb-2022 55.00 56.00 51.00 51.00 51,960,800 0
04-Feb-2022 54.00 57.00 54.00 54.00 19,662,600 0
03-Feb-2022 61.00 62.00 57.00 57.00 25,446,500 0
02-Feb-2022 58.00 65.00 57.00 61.00 62,135,600 0
31-Jan-2022 56.00 63.00 54.00 58.00 68,953,800 0
28-Jan-2022 58.00 60.00 54.00 56.00 25,542,400 0
27-Jan-2022 61.00 62.00 58.00 58.00 7,435,300 0
26-Jan-2022 68.00 69.00 62.00 62.00 105,724,400 0
25-Jan-2022 55.00 68.00 54.00 66.00 180,749,900 0
24-Jan-2022 54.00 62.00 53.00 57.00 65,530,800 0
21-Jan-2022 51.00 65.00 51.00 52.00 170,225,400 0
20-Jan-2022 50.00 51.00 50.00 50.00 1,062,000 0
19-Jan-2022 51.00 51.00 50.00 50.00 620,100 0
18-Jan-2022 51.00 52.00 50.00 51.00 1,835,300 0
17-Jan-2022 50.00 53.00 50.00 51.00 4,640,500 0
14-Jan-2022 50.00 51.00 50.00 51.00 2,264,000 0
13-Jan-2022 52.00 52.00 50.00 50.00 19,846,900 0
12-Jan-2022 56.00 57.00 53.00 53.00 3,223,100 0
11-Jan-2022 58.00 59.00 54.00 56.00 4,223,600 0
10-Jan-2022 58.00 58.00 54.00 57.00 6,701,900 0
07-Jan-2022 59.00 60.00 56.00 58.00 3,153,700 0
06-Jan-2022 60.00 60.00 58.00 59.00 1,714,900 0
05-Jan-2022 60.00 62.00 60.00 60.00 1,414,100 0
04-Jan-2022 61.00 62.00 60.00 61.00 1,281,300 0
03-Jan-2022 61.00 62.00 60.00 62.00 1,040,600 0
30-Dec-2021 61.00 62.00 60.00 61.00 1,849,900 0