Price History - NASA

Kembali ke Company
Ticker: NASA
Company: PT Andalan Perkasa Abadi Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 69.00 70.00 69.00 69.00 13,870,000 0
12-Oct-2021 72.00 73.00 69.00 69.00 17,257,900 0
11-Oct-2021 71.00 73.00 70.00 72.00 17,574,200 0
08-Oct-2021 71.00 73.00 70.00 70.00 14,939,900 0
07-Oct-2021 72.00 72.00 70.00 71.00 8,222,100 0
06-Oct-2021 73.00 74.00 69.00 71.00 25,018,000 0
05-Oct-2021 72.00 77.00 70.00 73.00 45,360,600 0
04-Oct-2021 75.00 76.00 71.00 72.00 35,478,700 0
01-Oct-2021 76.00 82.00 74.00 75.00 144,142,100 0
30-Sep-2021 70.00 77.00 69.00 73.00 62,397,900 0
29-Sep-2021 73.00 75.00 68.00 69.00 31,626,100 0
28-Sep-2021 78.00 79.00 73.00 73.00 47,159,400 0
27-Sep-2021 80.00 86.00 77.00 78.00 79,787,500 0
24-Sep-2021 86.00 89.00 80.00 80.00 120,407,000 0
23-Sep-2021 82.00 109.00 79.00 86.00 749,835,900 0
22-Sep-2021 80.00 95.00 76.00 81.00 132,636,600 0
21-Sep-2021 77.00 80.00 75.00 79.00 10,680,600 0
20-Sep-2021 82.00 84.00 75.00 77.00 21,684,800 0
17-Sep-2021 72.00 84.00 72.00 80.00 90,354,300 0
16-Sep-2021 73.00 74.00 72.00 73.00 2,285,200 0
15-Sep-2021 74.00 75.00 72.00 74.00 4,117,200 0
14-Sep-2021 72.00 74.00 72.00 74.00 4,182,100 0
13-Sep-2021 69.00 76.00 69.00 72.00 7,313,800 0
10-Sep-2021 73.00 74.00 70.00 71.00 4,434,800 0
09-Sep-2021 74.00 88.00 71.00 72.00 99,911,900 0
08-Sep-2021 79.00 79.00 76.00 76.00 3,003,200 0
07-Sep-2021 72.00 80.00 72.00 78.00 8,782,100 0
06-Sep-2021 75.00 79.00 74.00 76.00 11,391,900 0
03-Sep-2021 84.00 96.00 79.00 79.00 50,466,600 0
02-Sep-2021 86.00 89.00 84.00 84.00 4,096,700 0
01-Sep-2021 89.00 93.00 86.00 86.00 4,906,900 0
31-Aug-2021 94.00 95.00 88.00 88.00 12,516,200 0
30-Aug-2021 90.00 98.00 85.00 92.00 17,529,600 0
27-Aug-2021 96.00 116.00 89.00 90.00 57,762,900 0
26-Aug-2021 90.00 99.00 88.00 95.00 6,805,300 0
25-Aug-2021 88.00 119.00 88.00 90.00 31,416,300 0
24-Aug-2021 93.00 124.00 92.00 92.00 23,967,900 0
23-Aug-2021 98.00 98.00 98.00 98.00 238,400 0
20-Aug-2021 112.00 112.00 105.00 105.00 269,700 0
19-Aug-2021 130.00 162.00 112.00 112.00 57,395,100 0
18-Aug-2021 100.00 120.00 99.00 120.00 11,153,700 0
16-Aug-2021 66.00 89.00 62.00 89.00 9,584,500 0
13-Aug-2021 68.00 73.00 63.00 66.00 304,200 0
12-Aug-2021 71.00 73.00 67.00 67.00 515,100 0
10-Aug-2021 76.00 77.00 71.00 71.00 309,100 0
09-Aug-2021 70.00 76.00 66.00 76.00 1,118,300 0