Price History - NASA

Kembali ke Company
Ticker: NASA
Company: PT Andalan Perkasa Abadi Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 62.00 63.00 61.00 62.00 1,432,100 0
28-Dec-2021 61.00 63.00 61.00 62.00 1,894,200 0
27-Dec-2021 61.00 63.00 60.00 61.00 4,619,100 0
24-Dec-2021 66.00 66.00 61.00 61.00 7,819,100 0
23-Dec-2021 62.00 69.00 62.00 65.00 25,937,500 0
22-Dec-2021 62.00 63.00 61.00 62.00 1,222,800 0
21-Dec-2021 63.00 64.00 61.00 62.00 1,805,700 0
20-Dec-2021 63.00 63.00 61.00 63.00 2,286,200 0
17-Dec-2021 63.00 64.00 61.00 62.00 2,634,200 0
16-Dec-2021 64.00 64.00 61.00 63.00 1,879,400 0
15-Dec-2021 65.00 65.00 61.00 61.00 2,125,900 0
14-Dec-2021 63.00 68.00 63.00 64.00 10,237,300 0
13-Dec-2021 64.00 64.00 62.00 63.00 1,028,200 0
10-Dec-2021 65.00 65.00 62.00 64.00 3,891,900 0
09-Dec-2021 63.00 65.00 63.00 64.00 2,680,900 0
08-Dec-2021 65.00 66.00 62.00 63.00 4,590,600 0
07-Dec-2021 61.00 71.00 61.00 64.00 35,324,700 0
06-Dec-2021 62.00 63.00 60.00 61.00 3,253,500 0
03-Dec-2021 62.00 63.00 61.00 62.00 750,200 0
02-Dec-2021 63.00 64.00 60.00 62.00 4,242,100 0
01-Dec-2021 64.00 65.00 62.00 62.00 3,286,400 0
30-Nov-2021 66.00 67.00 63.00 64.00 2,896,400 0
29-Nov-2021 67.00 67.00 65.00 65.00 2,216,800 0
26-Nov-2021 67.00 67.00 65.00 67.00 2,420,800 0
25-Nov-2021 66.00 69.00 66.00 67.00 3,320,900 0
24-Nov-2021 67.00 68.00 66.00 66.00 1,932,500 0
23-Nov-2021 68.00 69.00 66.00 67.00 3,593,800 0
22-Nov-2021 68.00 69.00 67.00 68.00 4,671,200 0
19-Nov-2021 68.00 69.00 67.00 68.00 4,933,200 0
18-Nov-2021 65.00 69.00 65.00 68.00 9,779,600 0
17-Nov-2021 67.00 69.00 64.00 65.00 7,361,100 0
16-Nov-2021 69.00 70.00 67.00 67.00 7,147,200 0
15-Nov-2021 69.00 70.00 68.00 69.00 2,390,200 0
12-Nov-2021 69.00 70.00 68.00 69.00 6,409,900 0
11-Nov-2021 69.00 71.00 68.00 69.00 9,989,300 0
10-Nov-2021 69.00 70.00 69.00 69.00 3,990,200 0
09-Nov-2021 70.00 71.00 69.00 69.00 5,231,200 0
08-Nov-2021 70.00 71.00 69.00 70.00 4,840,400 0
05-Nov-2021 71.00 71.00 69.00 69.00 4,389,600 0
04-Nov-2021 71.00 71.00 69.00 70.00 5,579,200 0
03-Nov-2021 69.00 74.00 69.00 71.00 24,292,000 0
02-Nov-2021 70.00 71.00 69.00 69.00 3,808,900 0
01-Nov-2021 71.00 71.00 69.00 70.00 4,352,900 0
29-Oct-2021 69.00 72.00 69.00 69.00 6,914,600 0
28-Oct-2021 71.00 72.00 69.00 70.00 7,376,700 0
27-Oct-2021 69.00 74.00 69.00 71.00 33,275,300 0
26-Oct-2021 70.00 70.00 68.00 69.00 14,757,400 0
25-Oct-2021 71.00 72.00 69.00 70.00 7,254,500 0
22-Oct-2021 72.00 72.00 69.00 71.00 11,383,500 0
21-Oct-2021 70.00 76.00 70.00 71.00 47,912,600 0
19-Oct-2021 70.00 73.00 69.00 70.00 23,080,400 0
18-Oct-2021 70.00 71.00 69.00 70.00 8,256,100 0
15-Oct-2021 68.00 71.00 68.00 69.00 12,446,300 0
14-Oct-2021 70.00 72.00 68.00 68.00 13,387,400 0